| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2013 | $31.57 | $32.30 | $29.44 | $31.00 | 826,638,259 |
November 2013 | $29.34 | $31.73 | $29.11 | $31.60 | 800,462,934 |
October 2013 | $27.43 | $29.85 | $26.98 | $29.12 | 965,360,139 |
September 2013 | $26.11 | $27.76 | $25.46 | $27.37 | 1,245,168,686 |
August 2013 | $26.18 | $28.95 | $25.37 | $27.47 | 1,051,312,134 |
July 2013 | $28.38 | $29.75 | $25.34 | $26.00 | 1,111,194,593 |
June 2013 | $28.52 | $29.22 | $26.60 | $28.21 | 945,223,684 |
May 2013 | $26.71 | $28.81 | $26.21 | $28.50 | 1,071,952,431 |
April 2013 | $23.23 | $26.85 | $22.80 | $26.85 | 1,465,815,439 |
March 2013 | $22.48 | $23.24 | $22.32 | $23.20 | 845,032,620 |
February 2013 | $22.26 | $22.87 | $21.80 | $22.55 | 780,654,273 |
January 2013 | $21.92 | $22.71 | $21.14 | $22.08 | 1,145,115,127 |
December 2012 | $21.54 | $22.31 | $21.12 | $21.49 | 947,413,476 |
November 2012 | $23.01 | $24.10 | $21.19 | $21.41 | 1,310,567,468 |
October 2012 | $23.79 | $24.14 | $22.15 | $22.77 | 1,105,487,004 |
September 2012 | $24.30 | $25.22 | $23.73 | $23.75 | 893,165,317 |
August 2012 | $23.46 | $24.71 | $22.97 | $24.59 | 671,795,468 |
July 2012 | $24.27 | $24.61 | $22.62 | $23.36 | 846,663,550 |
June 2012 | $22.80 | $24.69 | $22.45 | $24.25 | 973,170,920 |
May 2012 | $25.24 | $25.47 | $22.70 | $23.14 | 1,014,429,321 |
April 2012 | $25.38 | $25.90 | $23.81 | $25.21 | 940,768,769 |
March 2012 | $25.15 | $25.95 | $24.80 | $25.40 | 942,419,638 |
February 2012 | $23.31 | $25.20 | $23.25 | $25.00 | 984,398,310 |
January 2012 | $20.77 | $23.43 | $20.65 | $23.10 | 1,354,912,503 |
December 2011 | $20.00 | $20.49 | $19.69 | $20.31 | 1,007,182,089 |
