| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $53.74 | $54.48 | $53.54 | $54.27 | 43,152,129 |
December 30 2013 | $54.55 | $54.80 | $53.06 | $53.34 | 68,307,320 |
December 27 2013 | $57.08 | $57.28 | $54.87 | $55.06 | 60,465,754 |
December 26 2013 | $57.92 | $57.98 | $56.97 | $57.33 | 55,101,367 |
December 24 2013 | $57.87 | $58.17 | $56.52 | $57.56 | 46,617,754 |
December 23 2013 | $55.12 | $57.92 | $55.07 | $57.37 | 98,296,977 |
December 20 2013 | $54.55 | $54.77 | $53.85 | $54.74 | 239,823,906 |
December 19 2013 | $53.95 | $54.81 | $53.58 | $54.67 | 89,825,391 |
December 18 2013 | $54.48 | $55.50 | $53.38 | $55.18 | 76,003,477 |
December 17 2013 | $54.38 | $54.80 | $53.86 | $54.48 | 78,751,453 |
December 16 2013 | $52.88 | $54.12 | $52.54 | $53.44 | 85,118,523 |
December 13 2013 | $51.30 | $53.13 | $50.98 | $52.95 | 82,640,992 |
December 12 2013 | $50.69 | $51.71 | $50.31 | $51.47 | 92,723,031 |
December 11 2013 | $50.20 | $50.42 | $48.67 | $49.04 | 65,776,367 |
December 10 2013 | $48.30 | $50.42 | $48.20 | $49.90 | 68,478,562 |
December 09 2013 | $47.76 | $48.63 | $47.41 | $48.50 | 36,055,887 |
December 06 2013 | $48.64 | $49.05 | $47.38 | $47.61 | 42,937,660 |
December 05 2013 | $47.82 | $48.36 | $47.54 | $48.00 | 43,855,039 |
December 04 2013 | $46.14 | $48.43 | $45.94 | $48.28 | 60,890,180 |
December 03 2013 | $46.43 | $46.87 | $45.97 | $46.41 | 32,085,910 |
December 02 2013 | $46.57 | $47.21 | $45.94 | $46.73 | 50,773,648 |
November 29 2013 | $46.43 | $46.88 | $46.18 | $46.68 | 22,953,920 |
November 27 2013 | $45.65 | $46.35 | $45.21 | $46.17 | 44,993,199 |
November 26 2013 | $44.35 | $45.85 | $43.25 | $45.57 | 82,016,484 |
November 25 2013 | $46.04 | $46.33 | $43.73 | $44.51 | 82,565,320 |
