| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $50.74 | $51.25 | $50.24 | $50.63 | 603,383 |
December 30 2013 | $49.77 | $50.65 | $48.89 | $50.57 | 615,063 |
December 27 2013 | $51.16 | $51.25 | $49.56 | $49.71 | 714,051 |
December 26 2013 | $50.84 | $51.68 | $49.89 | $50.68 | 636,234 |
December 24 2013 | $51.23 | $51.88 | $50.36 | $50.82 | 391,921 |
December 23 2013 | $51.94 | $52.47 | $50.70 | $51.28 | 1,228,572 |
December 20 2013 | $50.30 | $51.95 | $50.18 | $51.34 | 4,603,810 |
December 19 2013 | $49.00 | $50.44 | $48.55 | $50.11 | 1,375,464 |
December 18 2013 | $47.52 | $49.22 | $47.51 | $49.11 | 1,253,005 |
December 17 2013 | $49.70 | $49.70 | $47.42 | $47.54 | 1,474,224 |
December 16 2013 | $49.09 | $50.50 | $48.91 | $49.65 | 1,542,258 |
December 13 2013 | $48.55 | $49.21 | $48.37 | $48.89 | 973,689 |
December 12 2013 | $47.42 | $49.34 | $47.41 | $48.50 | 1,123,969 |
December 11 2013 | $47.64 | $48.38 | $47.35 | $47.57 | 1,444,629 |
December 10 2013 | $46.35 | $48.40 | $45.77 | $47.82 | 1,851,651 |
December 09 2013 | $46.99 | $47.48 | $45.39 | $46.15 | 1,093,526 |
December 06 2013 | $46.77 | $47.07 | $45.66 | $46.59 | 1,116,177 |
December 05 2013 | $46.01 | $46.80 | $45.28 | $46.55 | 1,041,702 |
December 04 2013 | $45.62 | $46.64 | $45.39 | $46.14 | 715,139 |
December 03 2013 | $46.69 | $47.92 | $45.57 | $45.85 | 1,465,064 |
December 02 2013 | $46.63 | $47.32 | $45.70 | $47.24 | 1,371,412 |
November 29 2013 | $47.18 | $47.39 | $46.52 | $46.60 | 586,805 |
November 27 2013 | $47.61 | $47.96 | $46.14 | $46.71 | 1,185,011 |
November 26 2013 | $47.57 | $48.11 | $46.86 | $47.52 | 1,136,177 |
November 25 2013 | $48.63 | $48.99 | $47.30 | $47.69 | 905,978 |
