| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2013 | $31.68 | $32.42 | $29.55 | $31.11 | 826,617,700 |
November 2013 | $29.44 | $31.84 | $29.21 | $31.71 | 800,431,600 |
October 2013 | $27.53 | $29.95 | $27.07 | $29.23 | 965,331,500 |
September 2013 | $26.21 | $27.86 | $25.55 | $27.47 | 1,242,961,500 |
August 2013 | $26.28 | $29.05 | $25.45 | $27.57 | 1,051,265,000 |
July 2013 | $28.48 | $29.86 | $25.42 | $26.10 | 1,111,130,600 |
June 2013 | $28.62 | $29.33 | $26.69 | $28.31 | 945,155,500 |
May 2013 | $26.80 | $28.92 | $26.31 | $28.60 | 1,071,860,000 |
April 2013 | $23.31 | $26.95 | $22.88 | $26.94 | 1,465,757,200 |
March 2013 | $22.56 | $23.33 | $22.40 | $23.29 | 844,946,000 |
February 2013 | $22.34 | $22.95 | $21.88 | $22.63 | 780,587,000 |
January 2013 | $22.00 | $22.79 | $21.21 | $22.16 | 1,145,054,400 |
December 2012 | $21.62 | $22.38 | $21.20 | $21.56 | 947,310,900 |
November 2012 | $23.09 | $24.18 | $21.26 | $21.49 | 1,310,516,100 |
October 2012 | $23.87 | $24.22 | $22.23 | $22.85 | 1,105,402,300 |
September 2012 | $24.38 | $25.31 | $23.82 | $23.83 | 893,107,700 |
August 2012 | $23.54 | $24.79 | $23.05 | $24.68 | 671,748,400 |
July 2012 | $24.36 | $24.70 | $22.70 | $23.44 | 846,604,100 |
June 2012 | $22.88 | $24.77 | $22.53 | $24.33 | 973,131,400 |
May 2012 | $25.33 | $25.56 | $22.78 | $23.22 | 1,014,372,600 |
April 2012 | $25.46 | $25.99 | $23.89 | $25.31 | 940,739,700 |
March 2012 | $25.24 | $26.04 | $24.89 | $25.50 | 942,366,500 |
February 2012 | $23.39 | $25.29 | $23.33 | $25.08 | 984,332,300 |
January 2012 | $20.85 | $23.52 | $20.72 | $23.19 | 1,354,858,100 |
December 2011 | $20.07 | $20.56 | $19.75 | $20.38 | 1,007,166,600 |
