| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $51.98 | $52.34 | $51.86 | $52.31 | 357,556 |
December 30 2013 | $51.69 | $51.92 | $51.15 | $51.86 | 355,702 |
December 27 2013 | $51.19 | $52.03 | $51.15 | $51.69 | 716,712 |
December 26 2013 | $50.82 | $50.96 | $50.24 | $50.69 | 182,840 |
December 24 2013 | $50.23 | $50.91 | $50.23 | $50.79 | 145,418 |
December 23 2013 | $50.54 | $50.65 | $50.05 | $50.13 | 393,112 |
December 20 2013 | $49.51 | $50.40 | $49.32 | $50.13 | 1,322,602 |
December 19 2013 | $49.71 | $49.83 | $49.01 | $49.33 | 302,896 |
December 18 2013 | $49.19 | $49.97 | $48.75 | $49.92 | 558,520 |
December 17 2013 | $49.14 | $49.28 | $48.40 | $49.21 | 633,866 |
December 16 2013 | $48.46 | $49.20 | $48.46 | $48.93 | 363,260 |
December 13 2013 | $48.25 | $48.63 | $48.10 | $48.32 | 571,272 |
December 12 2013 | $47.87 | $48.41 | $47.57 | $48.08 | 647,626 |
December 11 2013 | $48.99 | $49.14 | $47.67 | $47.89 | 1,084,972 |
December 10 2013 | $49.52 | $50.01 | $48.98 | $49.05 | 613,800 |
December 09 2013 | $49.37 | $49.74 | $48.97 | $49.53 | 521,966 |
December 06 2013 | $48.72 | $49.65 | $48.72 | $49.24 | 593,310 |
December 05 2013 | $48.70 | $48.84 | $48.13 | $48.38 | 555,298 |
December 04 2013 | $48.89 | $49.21 | $47.90 | $48.82 | 663,940 |
December 03 2013 | $48.94 | $49.39 | $48.64 | $48.97 | 666,164 |
December 02 2013 | $48.61 | $50.45 | $48.40 | $49.21 | 928,988 |
November 29 2013 | $48.76 | $48.86 | $48.05 | $48.14 | 353,692 |
November 27 2013 | $48.75 | $49.26 | $48.37 | $48.64 | 605,296 |
November 26 2013 | $48.26 | $48.93 | $48.17 | $48.46 | 888,256 |
November 25 2013 | $49.40 | $49.40 | $47.85 | $48.20 | 879,160 |
