| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $52.01 | $52.26 | $51.91 | $52.13 | 255,100 |
December 30 2013 | $52.11 | $52.25 | $51.81 | $52.05 | 314,700 |
December 27 2013 | $51.78 | $52.02 | $51.54 | $51.86 | 179,200 |
December 26 2013 | $51.92 | $52.14 | $51.58 | $51.79 | 220,000 |
December 24 2013 | $51.80 | $51.85 | $51.56 | $51.80 | 110,600 |
December 23 2013 | $51.11 | $51.92 | $50.93 | $51.63 | 699,000 |
December 20 2013 | $50.73 | $50.80 | $50.37 | $50.44 | 531,900 |
December 19 2013 | $50.14 | $50.70 | $49.94 | $50.51 | 605,100 |
December 18 2013 | $49.64 | $49.99 | $49.08 | $49.95 | 850,300 |
December 17 2013 | $49.29 | $49.47 | $49.06 | $49.32 | 512,000 |
December 16 2013 | $48.24 | $49.44 | $48.07 | $49.29 | 700,000 |
December 13 2013 | $47.34 | $47.97 | $47.28 | $47.83 | 347,200 |
December 12 2013 | $47.34 | $47.78 | $46.75 | $47.20 | 750,100 |
December 11 2013 | $48.02 | $48.02 | $47.08 | $47.46 | 505,500 |
December 10 2013 | $48.07 | $48.96 | $47.84 | $47.95 | 471,700 |
December 09 2013 | $48.69 | $48.91 | $48.09 | $48.22 | 423,900 |
December 06 2013 | $48.91 | $48.96 | $48.45 | $48.58 | 305,200 |
December 05 2013 | $48.54 | $48.87 | $48.32 | $48.37 | 349,900 |
December 04 2013 | $48.58 | $49.02 | $48.05 | $48.62 | 447,400 |
December 03 2013 | $48.90 | $49.20 | $48.72 | $48.82 | 461,500 |
December 02 2013 | $49.34 | $49.54 | $48.96 | $49.18 | 508,200 |
November 29 2013 | $49.03 | $49.71 | $48.91 | $49.35 | 266,200 |
November 27 2013 | $48.91 | $49.25 | $48.86 | $49.14 | 510,700 |
November 26 2013 | $48.54 | $48.82 | $48.41 | $48.73 | 361,000 |
November 25 2013 | $48.78 | $48.95 | $48.46 | $48.60 | 609,800 |