| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2013 | $31.49 | $32.23 | $29.38 | $30.93 | 826,638,259 |
November 2013 | $29.27 | $31.66 | $29.04 | $31.53 | 800,462,934 |
October 2013 | $27.37 | $29.78 | $26.92 | $29.05 | 965,360,139 |
September 2013 | $26.05 | $27.70 | $25.40 | $27.31 | 1,245,168,686 |
August 2013 | $26.12 | $28.89 | $25.31 | $27.41 | 1,051,312,134 |
July 2013 | $28.32 | $29.69 | $25.28 | $25.95 | 1,111,194,593 |
June 2013 | $28.46 | $29.16 | $26.54 | $28.15 | 945,223,684 |
May 2013 | $26.65 | $28.75 | $26.15 | $28.44 | 1,071,952,431 |
April 2013 | $23.18 | $26.79 | $22.75 | $26.78 | 1,465,815,439 |
March 2013 | $22.43 | $23.19 | $22.27 | $23.15 | 845,032,620 |
February 2013 | $22.21 | $22.82 | $21.75 | $22.50 | 780,654,273 |
January 2013 | $21.87 | $22.66 | $21.09 | $22.03 | 1,145,115,127 |
December 2012 | $21.49 | $22.25 | $21.08 | $21.44 | 947,413,476 |
November 2012 | $22.96 | $24.04 | $21.14 | $21.36 | 1,310,567,468 |
October 2012 | $23.73 | $24.08 | $22.10 | $22.72 | 1,105,487,004 |
September 2012 | $24.24 | $25.17 | $23.68 | $23.69 | 893,165,317 |
August 2012 | $23.40 | $24.65 | $22.91 | $24.54 | 671,795,468 |
July 2012 | $24.22 | $24.56 | $22.57 | $23.31 | 846,663,550 |
June 2012 | $22.75 | $24.63 | $22.40 | $24.19 | 973,170,920 |
May 2012 | $25.18 | $25.41 | $22.65 | $23.09 | 1,014,429,321 |
April 2012 | $25.32 | $25.84 | $23.75 | $25.16 | 940,768,769 |
March 2012 | $25.09 | $25.89 | $24.74 | $25.34 | 942,419,638 |
February 2012 | $23.25 | $25.14 | $23.19 | $24.94 | 984,398,310 |
January 2012 | $20.73 | $23.38 | $20.60 | $23.05 | 1,354,912,503 |
December 2011 | $19.95 | $20.44 | $19.64 | $20.26 | 1,007,182,089 |
