| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $53.65 | $54.38 | $53.44 | $54.17 | 43,076,200 |
December 30 2013 | $54.45 | $54.70 | $52.96 | $53.24 | 68,307,000 |
December 27 2013 | $56.98 | $57.18 | $54.77 | $54.96 | 60,466,000 |
December 26 2013 | $57.81 | $57.87 | $56.87 | $57.23 | 55,101,000 |
December 24 2013 | $57.76 | $58.07 | $56.41 | $57.46 | 46,617,800 |
December 23 2013 | $55.02 | $57.81 | $54.97 | $57.27 | 98,297,000 |
December 20 2013 | $54.45 | $54.67 | $53.76 | $54.64 | 239,824,000 |
December 19 2013 | $53.86 | $54.71 | $53.48 | $54.57 | 89,753,200 |
December 18 2013 | $54.38 | $55.40 | $53.28 | $55.09 | 76,003,000 |
December 17 2013 | $54.28 | $54.70 | $53.77 | $54.38 | 78,751,000 |
December 16 2013 | $52.79 | $54.03 | $52.45 | $53.34 | 85,119,000 |
December 13 2013 | $51.21 | $53.03 | $50.89 | $52.86 | 82,641,000 |
December 12 2013 | $50.61 | $51.62 | $50.22 | $51.38 | 92,723,000 |
December 11 2013 | $50.11 | $50.33 | $48.58 | $48.95 | 65,776,000 |
December 10 2013 | $48.22 | $50.33 | $48.12 | $49.81 | 68,479,000 |
December 09 2013 | $47.67 | $48.54 | $47.32 | $48.41 | 36,056,000 |
December 06 2013 | $48.55 | $48.96 | $47.29 | $47.52 | 42,938,000 |
December 05 2013 | $47.73 | $48.28 | $47.45 | $47.92 | 43,855,000 |
December 04 2013 | $46.06 | $48.35 | $45.86 | $48.20 | 60,890,000 |
December 03 2013 | $46.34 | $46.79 | $45.89 | $46.32 | 32,086,000 |
December 02 2013 | $46.49 | $47.13 | $45.86 | $46.65 | 50,774,000 |
November 29 2013 | $46.34 | $46.80 | $46.10 | $46.60 | 22,953,900 |
November 27 2013 | $45.57 | $46.26 | $45.13 | $46.09 | 44,993,000 |
November 26 2013 | $44.27 | $45.77 | $43.17 | $45.49 | 82,016,000 |
November 25 2013 | $45.96 | $46.24 | $43.66 | $44.43 | 82,565,000 |