| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $41.47 | $41.54 | $40.91 | $41.19 | 1,314,400 |
December 30 2013 | $40.62 | $41.22 | $40.51 | $41.21 | 1,523,700 |
December 27 2013 | $40.74 | $40.98 | $40.46 | $40.64 | 808,400 |
December 26 2013 | $40.42 | $40.67 | $40.25 | $40.44 | 860,000 |
December 24 2013 | $40.73 | $40.84 | $40.40 | $40.42 | 601,700 |
December 23 2013 | $40.32 | $40.78 | $39.15 | $40.53 | 2,564,600 |
December 20 2013 | $38.63 | $39.30 | $38.60 | $39.03 | 10,857,500 |
December 19 2013 | $39.23 | $39.23 | $38.00 | $38.65 | 2,433,900 |
December 18 2013 | $38.90 | $39.03 | $38.00 | $39.03 | 3,268,400 |
December 17 2013 | $38.52 | $39.21 | $38.48 | $38.96 | 4,808,000 |
December 16 2013 | $38.11 | $38.66 | $38.11 | $38.42 | 2,491,300 |
December 13 2013 | $38.05 | $38.30 | $37.60 | $38.12 | 4,625,300 |
December 12 2013 | $37.70 | $37.92 | $37.36 | $37.82 | 3,753,500 |
December 11 2013 | $38.34 | $38.38 | $37.53 | $37.61 | 3,364,400 |
December 10 2013 | $38.25 | $38.48 | $37.94 | $38.11 | 8,060,400 |
December 09 2013 | $39.66 | $39.98 | $38.95 | $39.05 | 2,032,600 |
December 06 2013 | $39.47 | $40.13 | $39.47 | $39.66 | 2,230,500 |
December 05 2013 | $38.57 | $39.38 | $38.51 | $39.33 | 1,434,600 |
December 04 2013 | $38.36 | $39.34 | $38.14 | $38.96 | 2,060,900 |
December 03 2013 | $38.20 | $38.69 | $37.80 | $38.50 | 1,922,400 |
December 02 2013 | $38.02 | $38.66 | $37.60 | $38.36 | 3,400,300 |
November 29 2013 | $37.56 | $38.36 | $37.53 | $38.11 | 948,300 |
November 27 2013 | $38.73 | $38.73 | $37.49 | $37.66 | 2,455,000 |
November 26 2013 | $37.39 | $38.43 | $36.57 | $38.09 | 3,862,300 |
November 25 2013 | $36.90 | $37.06 | $36.08 | $36.27 | 1,933,900 |
