| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $41.10 | $41.16 | $40.54 | $40.82 | 1,314,400 |
December 30 2013 | $40.26 | $40.85 | $40.14 | $40.83 | 1,523,700 |
December 27 2013 | $40.37 | $40.61 | $40.10 | $40.27 | 808,400 |
December 26 2013 | $40.05 | $40.30 | $39.89 | $40.08 | 860,000 |
December 24 2013 | $40.36 | $40.47 | $40.03 | $40.06 | 601,700 |
December 23 2013 | $39.95 | $40.42 | $38.80 | $40.17 | 2,564,600 |
December 20 2013 | $38.28 | $38.95 | $38.26 | $38.67 | 10,857,500 |
December 19 2013 | $38.88 | $38.88 | $37.66 | $38.30 | 2,433,900 |
December 18 2013 | $38.55 | $38.67 | $37.66 | $38.67 | 3,268,400 |
December 17 2013 | $38.18 | $38.86 | $38.13 | $38.61 | 4,808,000 |
December 16 2013 | $37.77 | $38.31 | $37.77 | $38.07 | 2,491,300 |
December 13 2013 | $37.71 | $37.95 | $37.26 | $37.78 | 4,625,300 |
December 12 2013 | $37.36 | $37.58 | $37.02 | $37.48 | 3,753,500 |
December 11 2013 | $38.00 | $38.03 | $37.19 | $37.27 | 3,364,400 |
December 10 2013 | $37.91 | $38.13 | $37.60 | $37.77 | 8,060,400 |
December 09 2013 | $39.31 | $39.62 | $38.59 | $38.70 | 2,032,600 |
December 06 2013 | $39.11 | $39.77 | $39.11 | $39.31 | 2,230,500 |
December 05 2013 | $38.22 | $39.02 | $38.16 | $38.98 | 1,434,600 |
December 04 2013 | $38.02 | $38.99 | $37.79 | $38.61 | 2,060,900 |
December 03 2013 | $37.86 | $38.35 | $37.46 | $38.15 | 1,922,400 |
December 02 2013 | $37.68 | $38.31 | $37.26 | $38.02 | 3,400,300 |
November 29 2013 | $37.23 | $38.02 | $37.19 | $37.77 | 948,300 |
November 27 2013 | $38.38 | $38.38 | $37.15 | $37.32 | 2,455,000 |
November 26 2013 | $37.06 | $38.08 | $36.24 | $37.75 | 3,862,300 |
November 25 2013 | $36.57 | $36.73 | $35.76 | $35.95 | 1,933,900 |
