| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $31.14 | $31.29 | $30.99 | $31.15 | 17,503,500 |
December 30 2013 | $30.99 | $31.12 | $30.72 | $31.05 | 16,290,500 |
December 27 2013 | $31.29 | $31.32 | $30.95 | $31.05 | 14,563,000 |
December 26 2013 | $30.97 | $31.21 | $30.95 | $31.17 | 17,612,800 |
December 24 2013 | $30.57 | $30.95 | $30.51 | $30.87 | 14,243,000 |
December 23 2013 | $30.65 | $30.71 | $30.43 | $30.49 | 25,128,700 |
December 20 2013 | $30.14 | $30.75 | $30.13 | $30.64 | 62,649,100 |
December 19 2013 | $30.40 | $30.43 | $30.04 | $30.18 | 34,160,100 |
December 18 2013 | $30.27 | $30.47 | $29.58 | $30.46 | 63,192,100 |
December 17 2013 | $30.76 | $30.90 | $30.25 | $30.41 | 45,687,700 |
December 16 2013 | $30.58 | $30.81 | $30.42 | $30.71 | 31,734,200 |
December 13 2013 | $31.16 | $31.18 | $30.49 | $30.55 | 40,066,100 |
December 12 2013 | $31.34 | $31.34 | $30.96 | $30.99 | 36,012,800 |
December 11 2013 | $31.69 | $31.89 | $31.13 | $31.31 | 39,853,400 |
December 10 2013 | $32.15 | $32.39 | $31.66 | $31.73 | 37,828,600 |
December 09 2013 | $32.11 | $32.36 | $31.95 | $32.23 | 30,286,000 |
December 06 2013 | $31.99 | $32.10 | $31.63 | $31.94 | 36,457,300 |
December 05 2013 | $32.35 | $32.37 | $30.96 | $31.64 | 116,305,000 |
December 04 2013 | $31.81 | $32.46 | $31.74 | $32.42 | 51,983,600 |
December 03 2013 | $31.76 | $32.05 | $31.71 | $31.90 | 52,109,800 |
December 02 2013 | $31.71 | $32.29 | $31.69 | $32.01 | 42,950,400 |
November 29 2013 | $31.49 | $31.88 | $31.49 | $31.75 | 22,090,400 |
November 27 2013 | $31.28 | $31.44 | $31.21 | $31.31 | 26,002,100 |
November 26 2013 | $31.28 | $31.35 | $31.10 | $31.10 | 34,465,300 |
November 25 2013 | $31.58 | $31.60 | $31.28 | $31.34 | 30,646,800 |
