| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $50.63 | $50.99 | $50.52 | $50.95 | 357,556 |
December 30 2013 | $50.35 | $50.58 | $49.83 | $50.52 | 355,702 |
December 27 2013 | $49.86 | $50.68 | $49.83 | $50.35 | 716,712 |
December 26 2013 | $49.51 | $49.64 | $48.94 | $49.38 | 182,840 |
December 24 2013 | $48.93 | $49.59 | $48.93 | $49.48 | 145,418 |
December 23 2013 | $49.23 | $49.34 | $48.76 | $48.83 | 393,112 |
December 20 2013 | $48.23 | $49.10 | $48.05 | $48.83 | 1,322,602 |
December 19 2013 | $48.42 | $48.53 | $47.74 | $48.05 | 302,896 |
December 18 2013 | $47.92 | $48.67 | $47.49 | $48.63 | 558,520 |
December 17 2013 | $47.87 | $48.00 | $47.15 | $47.94 | 633,866 |
December 16 2013 | $47.20 | $47.92 | $47.20 | $47.67 | 363,260 |
December 13 2013 | $47.00 | $47.37 | $46.85 | $47.07 | 571,272 |
December 12 2013 | $46.63 | $47.15 | $46.34 | $46.83 | 647,626 |
December 11 2013 | $47.72 | $47.86 | $46.44 | $46.65 | 1,084,972 |
December 10 2013 | $48.24 | $48.72 | $47.71 | $47.78 | 613,800 |
December 09 2013 | $48.09 | $48.45 | $47.70 | $48.25 | 521,966 |
December 06 2013 | $47.46 | $48.36 | $47.46 | $47.96 | 593,310 |
December 05 2013 | $47.44 | $47.57 | $46.89 | $47.12 | 555,298 |
December 04 2013 | $47.62 | $47.94 | $46.65 | $47.56 | 663,940 |
December 03 2013 | $47.67 | $48.11 | $47.38 | $47.70 | 666,164 |
December 02 2013 | $47.35 | $49.15 | $47.14 | $47.94 | 928,988 |
November 29 2013 | $47.50 | $47.60 | $46.81 | $46.90 | 353,692 |
November 27 2013 | $47.48 | $47.98 | $47.11 | $47.38 | 605,296 |
November 26 2013 | $47.01 | $47.67 | $46.92 | $47.21 | 888,256 |
November 25 2013 | $48.12 | $48.12 | $46.61 | $46.96 | 879,160 |