| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $53.82 | $54.56 | $53.62 | $54.35 | 43,152,129 |
December 30 2013 | $54.63 | $54.88 | $53.14 | $53.42 | 68,307,320 |
December 27 2013 | $57.17 | $57.37 | $54.95 | $55.14 | 60,465,754 |
December 26 2013 | $58.00 | $58.06 | $57.06 | $57.42 | 55,101,367 |
December 24 2013 | $57.95 | $58.26 | $56.60 | $57.64 | 46,617,754 |
December 23 2013 | $55.20 | $58.00 | $55.15 | $57.45 | 98,296,977 |
December 20 2013 | $54.63 | $54.85 | $53.93 | $54.82 | 239,823,906 |
December 19 2013 | $54.03 | $54.89 | $53.66 | $54.75 | 89,825,391 |
December 18 2013 | $54.56 | $55.59 | $53.46 | $55.27 | 76,003,477 |
December 17 2013 | $54.46 | $54.88 | $53.94 | $54.56 | 78,751,453 |
December 16 2013 | $52.96 | $54.20 | $52.62 | $53.52 | 85,118,523 |
December 13 2013 | $51.38 | $53.21 | $51.06 | $53.03 | 82,640,992 |
December 12 2013 | $50.77 | $51.79 | $50.38 | $51.55 | 92,723,031 |
December 11 2013 | $50.27 | $50.49 | $48.74 | $49.11 | 65,776,367 |
December 10 2013 | $48.37 | $50.49 | $48.28 | $49.97 | 68,478,562 |
December 09 2013 | $47.83 | $48.70 | $47.48 | $48.57 | 36,055,887 |
December 06 2013 | $48.71 | $49.12 | $47.45 | $47.68 | 42,937,660 |
December 05 2013 | $47.89 | $48.43 | $47.61 | $48.08 | 43,855,039 |
December 04 2013 | $46.21 | $48.50 | $46.01 | $48.35 | 60,890,180 |
December 03 2013 | $46.49 | $46.94 | $46.04 | $46.48 | 32,085,910 |
December 02 2013 | $46.64 | $47.28 | $46.01 | $46.80 | 50,773,648 |
November 29 2013 | $46.49 | $46.95 | $46.25 | $46.75 | 22,953,920 |
November 27 2013 | $45.72 | $46.42 | $45.28 | $46.24 | 44,993,199 |
November 26 2013 | $44.42 | $45.92 | $43.31 | $45.64 | 82,016,484 |
November 25 2013 | $46.11 | $46.40 | $43.80 | $44.58 | 82,565,320 |
