| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $31.05 | $31.20 | $30.90 | $31.06 | 17,503,500 |
December 30 2013 | $30.90 | $31.04 | $30.64 | $30.96 | 16,290,500 |
December 27 2013 | $31.20 | $31.24 | $30.86 | $30.96 | 14,563,000 |
December 26 2013 | $30.89 | $31.13 | $30.86 | $31.09 | 17,612,800 |
December 24 2013 | $30.49 | $30.86 | $30.42 | $30.79 | 14,243,000 |
December 23 2013 | $30.56 | $30.63 | $30.35 | $30.40 | 25,128,700 |
December 20 2013 | $30.06 | $30.66 | $30.05 | $30.55 | 62,649,100 |
December 19 2013 | $30.31 | $30.35 | $29.96 | $30.10 | 34,160,100 |
December 18 2013 | $30.19 | $30.39 | $29.50 | $30.37 | 63,192,100 |
December 17 2013 | $30.67 | $30.81 | $30.16 | $30.32 | 45,687,700 |
December 16 2013 | $30.50 | $30.72 | $30.34 | $30.63 | 31,734,200 |
December 13 2013 | $31.07 | $31.09 | $30.40 | $30.46 | 40,066,100 |
December 12 2013 | $31.25 | $31.25 | $30.87 | $30.90 | 36,012,800 |
December 11 2013 | $31.60 | $31.80 | $31.04 | $31.23 | 39,853,400 |
December 10 2013 | $32.06 | $32.30 | $31.57 | $31.64 | 37,828,600 |
December 09 2013 | $32.02 | $32.27 | $31.86 | $32.14 | 30,286,000 |
December 06 2013 | $31.90 | $32.01 | $31.54 | $31.85 | 36,457,300 |
December 05 2013 | $32.26 | $32.28 | $30.87 | $31.55 | 116,305,000 |
December 04 2013 | $31.73 | $32.36 | $31.65 | $32.33 | 51,983,600 |
December 03 2013 | $31.67 | $31.96 | $31.62 | $31.81 | 52,109,800 |
December 02 2013 | $31.63 | $32.20 | $31.60 | $31.92 | 42,950,400 |
November 29 2013 | $31.40 | $31.79 | $31.40 | $31.66 | 22,090,400 |
November 27 2013 | $31.19 | $31.35 | $31.13 | $31.22 | 26,002,100 |
November 26 2013 | $31.19 | $31.26 | $31.01 | $31.01 | 34,465,300 |
November 25 2013 | $31.49 | $31.51 | $31.19 | $31.25 | 30,646,800 |
