| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $31.57 | $31.71 | $31.40 | $31.55 | 6,016,240 |
December 30 2013 | $31.71 | $31.73 | $31.34 | $31.61 | 4,734,486 |
December 27 2013 | $31.91 | $31.92 | $31.58 | $31.62 | 4,506,128 |
December 26 2013 | $31.69 | $31.81 | $31.57 | $31.75 | 4,391,338 |
December 24 2013 | $31.43 | $31.69 | $31.37 | $31.62 | 3,896,612 |
December 23 2013 | $31.38 | $31.53 | $31.13 | $31.52 | 7,624,552 |
December 20 2013 | $31.20 | $31.38 | $31.09 | $31.26 | 12,707,400 |
December 19 2013 | $31.49 | $31.59 | $31.00 | $31.05 | 11,406,282 |
December 18 2013 | $30.64 | $31.27 | $30.63 | $31.26 | 10,268,256 |
December 17 2013 | $30.82 | $30.82 | $30.55 | $30.62 | 7,008,900 |
December 16 2013 | $30.60 | $30.98 | $30.55 | $30.77 | 9,348,824 |
December 13 2013 | $30.92 | $30.96 | $30.62 | $30.73 | 8,052,582 |
December 12 2013 | $30.70 | $31.03 | $30.59 | $30.78 | 9,651,038 |
December 11 2013 | $31.23 | $31.39 | $30.70 | $30.75 | 15,751,996 |
December 10 2013 | $31.79 | $31.82 | $30.86 | $31.14 | 26,329,500 |
December 09 2013 | $32.30 | $32.38 | $32.04 | $32.09 | 7,936,162 |
December 06 2013 | $32.44 | $32.50 | $32.08 | $32.17 | 6,736,632 |
December 05 2013 | $32.02 | $32.30 | $31.93 | $32.08 | 6,569,194 |
December 04 2013 | $32.35 | $32.49 | $31.97 | $32.00 | 10,206,454 |
December 03 2013 | $32.50 | $32.66 | $32.31 | $32.42 | 7,893,264 |
December 02 2013 | $32.80 | $32.88 | $32.56 | $32.63 | 5,773,800 |
November 29 2013 | $32.94 | $33.15 | $32.75 | $32.79 | 4,387,144 |
November 27 2013 | $32.76 | $32.97 | $32.68 | $32.85 | 4,752,000 |
November 26 2013 | $32.54 | $32.86 | $32.36 | $32.81 | 8,767,864 |
November 25 2013 | $32.75 | $32.79 | $32.40 | $32.48 | 9,001,126 |
