| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 02 2014 | $94.99 | $95.46 | $94.21 | $94.27 | 1,618,400 |
December 31 2013 | $95.37 | $95.79 | $94.99 | $95.23 | 1,181,700 |
December 30 2013 | $95.18 | $95.51 | $94.87 | $95.03 | 812,800 |
December 27 2013 | $95.11 | $95.47 | $94.62 | $94.84 | 995,100 |
December 26 2013 | $94.96 | $95.31 | $94.89 | $94.92 | 1,169,900 |
December 24 2013 | $94.97 | $95.10 | $94.56 | $94.97 | 612,500 |
December 23 2013 | $95.30 | $95.32 | $94.52 | $94.97 | 1,181,600 |
December 20 2013 | $94.17 | $95.26 | $94.17 | $94.84 | 3,007,000 |
December 19 2013 | $94.29 | $94.77 | $93.82 | $94.41 | 2,339,400 |
December 18 2013 | $94.24 | $94.90 | $92.70 | $94.82 | 3,167,600 |
December 17 2013 | $94.55 | $94.71 | $93.63 | $94.06 | 1,722,800 |
December 16 2013 | $94.35 | $95.14 | $94.04 | $94.42 | 2,069,500 |
December 13 2013 | $95.23 | $95.26 | $93.95 | $94.35 | 1,722,600 |
December 12 2013 | $94.83 | $95.54 | $94.50 | $94.59 | 2,023,600 |
December 11 2013 | $94.50 | $96.26 | $93.59 | $94.87 | 6,113,600 |
December 10 2013 | $96.97 | $97.20 | $95.99 | $96.05 | 3,163,300 |
December 09 2013 | $98.27 | $98.29 | $97.12 | $97.35 | 2,192,500 |
December 06 2013 | $97.62 | $97.74 | $96.83 | $97.67 | 1,734,800 |
December 05 2013 | $97.22 | $97.90 | $96.42 | $96.78 | 3,329,000 |
December 04 2013 | $98.63 | $99.59 | $97.91 | $98.39 | 1,644,000 |
December 03 2013 | $99.00 | $99.20 | $98.40 | $99.08 | 1,767,900 |
December 02 2013 | $100.55 | $100.57 | $98.78 | $98.97 | 1,444,900 |
November 29 2013 | $100.58 | $100.84 | $100.13 | $100.36 | 725,400 |
November 27 2013 | $100.54 | $100.73 | $100.18 | $100.32 | 873,400 |
November 26 2013 | $100.19 | $100.92 | $100.05 | $100.16 | 1,597,700 |
