| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $31.88 | $32.87 | $31.86 | $32.79 | 6,417,606 |
December 30 2013 | $31.84 | $31.98 | $31.28 | $31.64 | 3,245,118 |
December 27 2013 | $32.13 | $32.13 | $31.38 | $31.86 | 3,128,834 |
December 26 2013 | $31.87 | $32.11 | $31.79 | $32.01 | 2,618,436 |
December 24 2013 | $31.72 | $31.95 | $31.48 | $31.94 | 1,793,480 |
December 23 2013 | $31.53 | $32.16 | $31.40 | $31.73 | 4,918,230 |
December 20 2013 | $30.56 | $31.48 | $30.55 | $31.19 | 11,516,678 |
December 19 2013 | $31.15 | $31.39 | $30.57 | $30.64 | 6,993,166 |
December 18 2013 | $30.91 | $31.55 | $30.54 | $31.25 | 7,971,948 |
December 17 2013 | $30.86 | $31.09 | $30.52 | $30.78 | 5,618,602 |
December 16 2013 | $30.54 | $31.23 | $30.54 | $30.87 | 9,189,118 |
December 13 2013 | $30.67 | $30.75 | $29.86 | $30.46 | 7,494,304 |
December 12 2013 | $30.78 | $31.04 | $30.19 | $30.64 | 6,871,122 |
December 11 2013 | $31.17 | $31.28 | $30.44 | $30.74 | 6,910,404 |
December 10 2013 | $30.50 | $31.48 | $29.76 | $31.28 | 10,818,942 |
December 09 2013 | $31.38 | $31.75 | $30.54 | $30.58 | 12,114,364 |
December 06 2013 | $30.28 | $31.77 | $30.26 | $31.17 | 12,493,130 |
December 05 2013 | $30.20 | $30.53 | $29.61 | $29.97 | 10,253,670 |
December 04 2013 | $30.06 | $30.69 | $29.40 | $29.76 | 14,658,188 |
December 03 2013 | $31.07 | $31.56 | $30.88 | $31.10 | 9,650,498 |
December 02 2013 | $29.97 | $31.54 | $29.82 | $31.25 | 12,023,246 |
November 29 2013 | $30.26 | $30.26 | $29.54 | $29.58 | 3,893,736 |
November 27 2013 | $29.15 | $30.62 | $29.15 | $30.15 | 11,929,234 |
November 26 2013 | $29.38 | $29.79 | $29.15 | $29.15 | 9,426,522 |
November 25 2013 | $28.80 | $29.35 | $28.51 | $29.23 | 9,178,436 |
