| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $41.32 | $43.26 | $41.32 | $42.41 | 706,300 |
December 30 2013 | $41.83 | $42.09 | $40.91 | $41.29 | 584,900 |
December 27 2013 | $42.17 | $42.33 | $40.99 | $41.45 | 474,500 |
December 26 2013 | $41.39 | $42.38 | $41.18 | $42.05 | 671,800 |
December 24 2013 | $41.07 | $41.61 | $40.38 | $41.10 | 227,600 |
December 23 2013 | $40.29 | $41.94 | $40.20 | $41.03 | 1,380,200 |
December 20 2013 | $38.29 | $40.20 | $37.95 | $40.14 | 2,077,000 |
December 19 2013 | $37.62 | $38.42 | $37.26 | $38.32 | 636,600 |
December 18 2013 | $36.92 | $37.84 | $36.63 | $37.79 | 736,400 |
December 17 2013 | $36.91 | $37.34 | $36.40 | $37.13 | 1,025,300 |
December 16 2013 | $37.15 | $37.16 | $36.39 | $36.79 | 886,000 |
December 13 2013 | $36.67 | $37.26 | $35.54 | $37.07 | 1,144,500 |
December 12 2013 | $35.59 | $35.71 | $34.65 | $35.69 | 594,500 |
December 11 2013 | $36.16 | $36.26 | $34.48 | $35.12 | 1,003,500 |
December 10 2013 | $35.30 | $36.31 | $34.93 | $35.87 | 1,762,500 |
December 09 2013 | $35.20 | $35.24 | $34.32 | $34.97 | 1,129,800 |
December 06 2013 | $34.94 | $35.16 | $33.50 | $33.66 | 3,729,000 |
December 05 2013 | $36.72 | $37.33 | $36.38 | $36.87 | 454,500 |
December 04 2013 | $36.58 | $37.39 | $36.55 | $36.90 | 470,700 |
December 03 2013 | $36.91 | $37.38 | $36.50 | $36.91 | 622,500 |
December 02 2013 | $36.38 | $37.46 | $35.83 | $36.91 | 929,100 |
November 29 2013 | $36.37 | $36.89 | $36.27 | $36.36 | 178,600 |
November 27 2013 | $36.19 | $37.32 | $36.16 | $36.49 | 517,800 |
November 26 2013 | $35.07 | $37.09 | $33.89 | $36.26 | 1,452,400 |
November 25 2013 | $38.66 | $38.71 | $34.89 | $35.01 | 2,074,700 |