| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $33.21 | $33.50 | $33.19 | $33.45 | 2,244,042 |
December 30 2013 | $33.02 | $33.33 | $32.93 | $33.20 | 1,669,788 |
December 27 2013 | $33.23 | $33.31 | $32.82 | $32.93 | 2,089,530 |
December 26 2013 | $33.07 | $33.35 | $33.07 | $33.26 | 1,192,698 |
December 24 2013 | $33.05 | $33.12 | $32.91 | $33.04 | 900,302 |
December 23 2013 | $33.26 | $33.26 | $32.96 | $33.02 | 1,907,336 |
December 20 2013 | $32.81 | $33.23 | $32.73 | $33.05 | 5,458,936 |
December 19 2013 | $32.63 | $32.83 | $32.42 | $32.74 | 3,337,188 |
December 18 2013 | $32.23 | $32.76 | $32.00 | $32.76 | 3,799,212 |
December 17 2013 | $32.30 | $32.45 | $32.12 | $32.13 | 3,567,594 |
December 16 2013 | $32.20 | $32.70 | $32.19 | $32.42 | 5,326,346 |
December 13 2013 | $31.72 | $32.13 | $31.72 | $32.03 | 4,872,750 |
December 12 2013 | $31.47 | $31.85 | $31.38 | $31.53 | 4,543,380 |
December 11 2013 | $31.83 | $31.92 | $31.43 | $31.43 | 4,957,294 |
December 10 2013 | $31.96 | $32.06 | $31.86 | $31.91 | 3,735,088 |
December 09 2013 | $32.15 | $32.24 | $32.03 | $32.09 | 4,275,020 |
December 06 2013 | $32.46 | $32.50 | $32.03 | $32.13 | 3,212,562 |
December 05 2013 | $32.39 | $32.49 | $32.09 | $32.18 | 3,685,246 |
December 04 2013 | $31.95 | $32.49 | $31.92 | $32.37 | 6,542,990 |
December 03 2013 | $33.10 | $33.31 | $32.52 | $32.63 | 6,898,416 |
December 02 2013 | $33.83 | $33.89 | $33.20 | $33.27 | 7,029,542 |
November 29 2013 | $34.16 | $34.30 | $33.93 | $34.06 | 1,206,722 |
November 27 2013 | $34.89 | $34.89 | $34.07 | $34.16 | 2,438,604 |
November 26 2013 | $33.71 | $34.26 | $33.67 | $34.16 | 6,116,102 |
November 25 2013 | $33.85 | $33.95 | $33.46 | $33.63 | 5,647,256 |
