| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $50.68 | $50.95 | $50.56 | $50.94 | 6,448,400 |
December 30 2013 | $50.46 | $50.70 | $50.26 | $50.54 | 5,940,000 |
December 27 2013 | $50.56 | $50.65 | $50.13 | $50.25 | 5,242,000 |
December 26 2013 | $50.10 | $50.39 | $50.10 | $50.38 | 4,898,800 |
December 24 2013 | $49.98 | $50.24 | $49.65 | $50.04 | 5,207,600 |
December 23 2013 | $49.64 | $50.06 | $49.54 | $49.88 | 7,994,800 |
December 20 2013 | $49.58 | $49.92 | $49.39 | $49.41 | 23,263,600 |
December 19 2013 | $49.17 | $49.84 | $49.08 | $49.43 | 13,394,800 |
December 18 2013 | $48.75 | $49.30 | $48.04 | $49.27 | 16,142,000 |
December 17 2013 | $47.73 | $48.91 | $47.55 | $48.79 | 20,647,200 |
December 16 2013 | $47.59 | $48.17 | $47.42 | $47.53 | 14,779,600 |
December 13 2013 | $46.79 | $47.58 | $46.65 | $47.44 | 17,674,400 |
December 12 2013 | $46.89 | $47.05 | $46.33 | $46.54 | 11,469,200 |
December 11 2013 | $45.98 | $47.56 | $45.98 | $47.05 | 40,328,000 |
December 10 2013 | $45.96 | $46.14 | $45.62 | $45.62 | 15,647,200 |
December 09 2013 | $46.16 | $46.37 | $46.07 | $46.12 | 12,667,200 |
December 06 2013 | $46.60 | $46.63 | $45.98 | $46.18 | 9,106,800 |
December 05 2013 | $46.25 | $46.43 | $46.10 | $46.15 | 13,260,000 |
December 04 2013 | $46.16 | $46.52 | $46.00 | $46.38 | 11,739,200 |
December 03 2013 | $45.74 | $46.35 | $45.74 | $46.15 | 17,032,800 |
December 02 2013 | $46.69 | $47.24 | $46.69 | $46.93 | 8,762,000 |
November 29 2013 | $46.79 | $46.91 | $46.55 | $46.55 | 4,139,200 |
November 27 2013 | $46.55 | $46.86 | $46.45 | $46.67 | 5,939,600 |
November 26 2013 | $46.36 | $46.58 | $46.12 | $46.56 | 11,246,000 |
November 25 2013 | $46.33 | $46.36 | $46.05 | $46.20 | 6,742,000 |