| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $35.91 | $36.27 | $35.82 | $36.09 | 1,238,900 |
December 30 2013 | $35.98 | $36.04 | $35.53 | $35.77 | 1,404,100 |
December 27 2013 | $35.68 | $36.48 | $35.49 | $35.95 | 3,797,800 |
December 26 2013 | $35.66 | $36.03 | $35.43 | $35.54 | 1,604,900 |
December 24 2013 | $35.38 | $35.99 | $35.20 | $35.35 | 1,474,400 |
December 23 2013 | $35.72 | $36.18 | $35.00 | $35.72 | 6,549,300 |
December 20 2013 | $32.12 | $36.75 | $32.07 | $36.61 | 12,719,400 |
December 19 2013 | $31.96 | $32.17 | $31.83 | $31.98 | 1,457,500 |
December 18 2013 | $31.52 | $32.25 | $31.36 | $32.20 | 2,419,200 |
December 17 2013 | $31.58 | $31.66 | $31.18 | $31.52 | 1,994,000 |
December 16 2013 | $31.03 | $31.74 | $30.91 | $31.53 | 1,933,600 |
December 13 2013 | $31.02 | $31.23 | $30.76 | $30.89 | 1,347,800 |
December 12 2013 | $31.01 | $31.17 | $30.83 | $30.94 | 1,401,100 |
December 11 2013 | $31.64 | $31.71 | $30.90 | $31.02 | 1,597,200 |
December 10 2013 | $31.68 | $32.04 | $31.44 | $31.64 | 1,352,600 |
December 09 2013 | $32.04 | $32.23 | $31.71 | $31.80 | 1,433,200 |
December 06 2013 | $32.09 | $32.25 | $31.81 | $32.01 | 1,400,700 |
December 05 2013 | $30.98 | $31.91 | $30.95 | $31.70 | 1,766,600 |
December 04 2013 | $31.84 | $31.94 | $31.00 | $31.66 | 2,988,100 |
December 03 2013 | $32.41 | $32.72 | $31.69 | $32.02 | 3,386,300 |
December 02 2013 | $32.63 | $33.07 | $32.45 | $32.50 | 2,501,900 |
November 29 2013 | $32.64 | $32.82 | $32.43 | $32.61 | 1,213,100 |
November 27 2013 | $32.19 | $33.16 | $32.15 | $32.63 | 2,352,300 |
November 26 2013 | $32.15 | $32.46 | $31.95 | $32.16 | 2,642,700 |
November 25 2013 | $31.47 | $32.17 | $31.38 | $32.10 | 2,955,100 |