| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $52.23 | $52.49 | $52.13 | $52.35 | 255,100 |
December 30 2013 | $52.33 | $52.47 | $52.03 | $52.27 | 314,700 |
December 27 2013 | $52.00 | $52.24 | $51.76 | $52.08 | 179,200 |
December 26 2013 | $52.15 | $52.36 | $51.80 | $52.01 | 220,000 |
December 24 2013 | $52.02 | $52.07 | $51.78 | $52.02 | 110,600 |
December 23 2013 | $51.32 | $52.15 | $51.15 | $51.85 | 699,000 |
December 20 2013 | $50.95 | $51.02 | $50.59 | $50.66 | 531,900 |
December 19 2013 | $50.35 | $50.91 | $50.15 | $50.73 | 605,100 |
December 18 2013 | $49.85 | $50.20 | $49.29 | $50.16 | 850,300 |
December 17 2013 | $49.50 | $49.68 | $49.27 | $49.53 | 512,000 |
December 16 2013 | $48.45 | $49.66 | $48.27 | $49.50 | 700,000 |
December 13 2013 | $47.54 | $48.17 | $47.48 | $48.03 | 347,200 |
December 12 2013 | $47.54 | $47.98 | $46.95 | $47.40 | 750,100 |
December 11 2013 | $48.23 | $48.23 | $47.28 | $47.66 | 505,500 |
December 10 2013 | $48.27 | $49.17 | $48.05 | $48.15 | 471,700 |
December 09 2013 | $48.90 | $49.12 | $48.29 | $48.42 | 423,900 |
December 06 2013 | $49.12 | $49.17 | $48.66 | $48.78 | 305,200 |
December 05 2013 | $48.75 | $49.08 | $48.53 | $48.58 | 349,900 |
December 04 2013 | $48.78 | $49.23 | $48.26 | $48.83 | 447,400 |
December 03 2013 | $49.11 | $49.42 | $48.93 | $49.02 | 461,500 |
December 02 2013 | $49.55 | $49.75 | $49.17 | $49.39 | 508,200 |
November 29 2013 | $49.24 | $49.92 | $49.12 | $49.56 | 266,200 |
November 27 2013 | $49.12 | $49.46 | $49.07 | $49.35 | 510,700 |
November 26 2013 | $48.75 | $49.02 | $48.61 | $48.94 | 361,000 |
November 25 2013 | $48.99 | $49.16 | $48.67 | $48.80 | 609,800 |
