| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $274.51 | $275.72 | $271.29 | $272.67 | 569,800 |
December 30 2013 | $273.09 | $277.21 | $270.45 | $275.48 | 427,100 |
December 27 2013 | $276.26 | $277.00 | $272.71 | $274.45 | 343,800 |
December 26 2013 | $273.52 | $278.34 | $273.32 | $276.04 | 371,300 |
December 24 2013 | $275.50 | $277.28 | $270.45 | $273.11 | 230,400 |
December 23 2013 | $277.26 | $280.72 | $272.98 | $275.41 | 654,200 |
December 20 2013 | $268.56 | $276.63 | $265.78 | $276.08 | 1,379,700 |
December 19 2013 | $267.64 | $268.42 | $261.88 | $268.02 | 748,400 |
December 18 2013 | $259.21 | $269.49 | $255.28 | $269.18 | 1,065,900 |
December 17 2013 | $267.01 | $267.87 | $259.25 | $259.43 | 861,300 |
December 16 2013 | $266.77 | $274.55 | $265.77 | $265.94 | 704,100 |
December 13 2013 | $273.03 | $273.03 | $262.77 | $267.07 | 922,900 |
December 12 2013 | $267.01 | $274.52 | $266.49 | $271.44 | 684,700 |
December 11 2013 | $274.58 | $277.38 | $266.58 | $267.50 | 775,000 |
December 10 2013 | $274.40 | $279.74 | $271.59 | $274.91 | 656,600 |
December 09 2013 | $281.86 | $284.81 | $274.93 | $276.88 | 779,000 |
December 06 2013 | $282.98 | $284.34 | $276.64 | $280.10 | 652,900 |
December 05 2013 | $285.12 | $286.94 | $280.30 | $280.55 | 497,100 |
December 04 2013 | $282.66 | $289.40 | $281.86 | $284.57 | 602,700 |
December 03 2013 | $291.61 | $293.48 | $283.52 | $284.81 | 747,400 |
December 02 2013 | $289.68 | $294.81 | $286.58 | $293.92 | 562,700 |
November 29 2013 | $289.13 | $294.22 | $289.13 | $291.11 | 327,800 |
November 27 2013 | $292.28 | $292.68 | $286.26 | $290.14 | 482,200 |
November 26 2013 | $293.08 | $293.77 | $289.27 | $292.36 | 684,700 |
November 25 2013 | $294.18 | $294.38 | $286.30 | $291.35 | 614,300 |