| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $53.24 | $53.37 | $52.59 | $53.26 | 6,679,700 |
December 30 2013 | $52.96 | $53.37 | $52.64 | $53.25 | 5,899,800 |
December 27 2013 | $53.45 | $53.45 | $52.66 | $52.80 | 4,913,900 |
December 26 2013 | $53.17 | $53.44 | $52.96 | $53.33 | 4,852,200 |
December 24 2013 | $53.18 | $53.21 | $52.63 | $53.16 | 4,530,700 |
December 23 2013 | $53.44 | $53.76 | $52.96 | $53.18 | 7,545,000 |
December 20 2013 | $52.45 | $53.25 | $52.29 | $52.95 | 14,893,400 |
December 19 2013 | $51.79 | $53.10 | $51.77 | $52.08 | 10,040,500 |
December 18 2013 | $51.26 | $52.25 | $50.08 | $52.19 | 17,907,500 |
December 17 2013 | $50.86 | $50.88 | $48.97 | $49.70 | 12,247,500 |
December 16 2013 | $51.08 | $51.32 | $50.59 | $50.65 | 12,025,400 |
December 13 2013 | $50.50 | $50.79 | $49.74 | $50.64 | 11,343,000 |
December 12 2013 | $49.92 | $50.50 | $49.68 | $49.84 | 12,064,600 |
December 11 2013 | $51.74 | $51.82 | $49.98 | $50.08 | 16,840,400 |
December 10 2013 | $53.19 | $53.26 | $49.81 | $51.64 | 25,872,900 |
December 09 2013 | $53.95 | $53.98 | $52.64 | $53.32 | 17,248,700 |
December 06 2013 | $52.52 | $52.57 | $51.83 | $52.47 | 11,554,900 |
December 05 2013 | $51.50 | $52.03 | $51.13 | $51.91 | 9,662,700 |
December 04 2013 | $51.08 | $51.69 | $50.71 | $51.40 | 11,241,700 |
December 03 2013 | $52.42 | $52.52 | $51.32 | $51.36 | 12,863,900 |
December 02 2013 | $53.08 | $53.17 | $52.20 | $52.85 | 11,734,800 |
November 29 2013 | $53.19 | $53.37 | $53.03 | $53.06 | 4,900,300 |
November 27 2013 | $53.01 | $53.40 | $52.60 | $52.93 | 8,228,900 |
November 26 2013 | $53.07 | $53.23 | $52.56 | $52.74 | 9,030,800 |
November 25 2013 | $53.49 | $53.49 | $52.79 | $52.91 | 12,257,400 |
