| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $53.96 | $54.70 | $53.75 | $54.49 | 43,152,129 |
December 30 2013 | $54.77 | $55.01 | $53.27 | $53.55 | 68,307,320 |
December 27 2013 | $57.31 | $57.51 | $55.08 | $55.27 | 60,465,754 |
December 26 2013 | $58.14 | $58.20 | $57.20 | $57.56 | 55,101,367 |
December 24 2013 | $58.10 | $58.40 | $56.74 | $57.79 | 46,617,754 |
December 23 2013 | $55.33 | $58.14 | $55.28 | $57.60 | 98,296,977 |
December 20 2013 | $54.77 | $54.98 | $54.07 | $54.95 | 239,823,906 |
December 19 2013 | $54.17 | $55.02 | $53.79 | $54.88 | 89,825,391 |
December 18 2013 | $54.70 | $55.72 | $53.59 | $55.40 | 76,003,477 |
December 17 2013 | $54.60 | $55.01 | $54.08 | $54.70 | 78,751,453 |
December 16 2013 | $53.09 | $54.34 | $52.75 | $53.65 | 85,118,523 |
December 13 2013 | $51.50 | $53.34 | $51.19 | $53.16 | 82,640,992 |
December 12 2013 | $50.89 | $51.91 | $50.51 | $51.67 | 92,723,031 |
December 11 2013 | $50.40 | $50.62 | $48.86 | $49.23 | 65,776,367 |
December 10 2013 | $48.49 | $50.62 | $48.39 | $50.09 | 68,478,562 |
December 09 2013 | $47.95 | $48.82 | $47.60 | $48.69 | 36,055,887 |
December 06 2013 | $48.83 | $49.24 | $47.57 | $47.80 | 42,937,660 |
December 05 2013 | $48.01 | $48.55 | $47.73 | $48.19 | 43,855,039 |
December 04 2013 | $46.32 | $48.62 | $46.12 | $48.47 | 60,890,180 |
December 03 2013 | $46.61 | $47.06 | $46.15 | $46.59 | 32,085,910 |
December 02 2013 | $46.76 | $47.40 | $46.12 | $46.92 | 50,773,648 |
November 29 2013 | $46.61 | $47.07 | $46.36 | $46.87 | 22,953,920 |
November 27 2013 | $45.83 | $46.53 | $45.39 | $46.35 | 44,993,199 |
November 26 2013 | $44.53 | $46.03 | $43.42 | $45.75 | 82,016,484 |
November 25 2013 | $46.22 | $46.51 | $43.91 | $44.69 | 82,565,320 |
