| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $41.32 | $41.67 | $40.92 | $41.60 | 2,299,500 |
December 30 2013 | $42.21 | $42.75 | $41.16 | $41.58 | 9,254,200 |
December 27 2013 | $43.37 | $43.85 | $42.04 | $42.21 | 10,132,200 |
December 26 2013 | $42.94 | $43.32 | $42.45 | $43.32 | 2,034,700 |
December 24 2013 | $42.40 | $42.73 | $41.83 | $42.60 | 1,271,800 |
December 23 2013 | $42.19 | $42.73 | $41.68 | $42.04 | 3,756,200 |
December 20 2013 | $40.04 | $41.58 | $40.04 | $41.53 | 5,962,900 |
December 19 2013 | $39.65 | $40.08 | $39.30 | $39.99 | 2,015,000 |
December 18 2013 | $39.86 | $40.11 | $37.07 | $39.73 | 2,501,300 |
December 17 2013 | $39.08 | $40.23 | $39.00 | $39.86 | 4,091,500 |
December 16 2013 | $39.52 | $39.87 | $38.94 | $39.28 | 3,993,600 |
December 13 2013 | $41.01 | $41.16 | $39.33 | $39.49 | 5,387,900 |
December 12 2013 | $41.56 | $41.60 | $40.85 | $41.10 | 1,666,700 |
December 11 2013 | $42.21 | $42.30 | $40.97 | $41.30 | 3,126,000 |
December 10 2013 | $43.13 | $43.36 | $42.12 | $42.28 | 6,931,500 |
December 09 2013 | $43.84 | $44.76 | $43.03 | $43.21 | 3,865,500 |
December 06 2013 | $43.38 | $43.42 | $42.88 | $43.32 | 2,554,800 |
December 05 2013 | $40.76 | $43.27 | $40.55 | $42.75 | 6,498,000 |
December 04 2013 | $40.02 | $40.77 | $39.81 | $40.13 | 1,801,400 |
December 03 2013 | $39.69 | $40.78 | $39.52 | $39.93 | 2,991,400 |
December 02 2013 | $38.07 | $40.27 | $37.69 | $39.89 | 3,348,700 |
November 29 2013 | $38.75 | $39.07 | $38.19 | $38.20 | 654,100 |
November 27 2013 | $39.23 | $39.37 | $38.69 | $38.75 | 1,803,000 |
November 26 2013 | $37.97 | $39.40 | $37.70 | $39.08 | 2,828,700 |
November 25 2013 | $38.64 | $39.08 | $37.39 | $37.97 | 2,591,700 |
