| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $31.35 | $32.60 | $31.24 | $32.44 | 6,822,901 |
December 28 2012 | $31.72 | $31.83 | $31.30 | $31.43 | 5,548,218 |
December 27 2012 | $32.21 | $32.25 | $31.24 | $32.01 | 6,975,640 |
December 26 2012 | $32.25 | $32.51 | $32.10 | $32.18 | 3,234,924 |
December 24 2012 | $32.45 | $32.63 | $32.06 | $32.32 | 2,037,516 |
December 21 2012 | $32.48 | $32.75 | $32.23 | $32.53 | 6,549,258 |
December 20 2012 | $33.38 | $33.51 | $32.82 | $33.12 | 4,795,925 |
December 19 2012 | $32.83 | $33.51 | $32.83 | $33.30 | 8,331,858 |
December 18 2012 | $32.90 | $33.15 | $32.65 | $32.96 | 5,751,504 |
December 17 2012 | $32.69 | $32.74 | $32.37 | $32.56 | 4,993,110 |
December 14 2012 | $31.94 | $32.81 | $31.90 | $32.42 | 6,749,122 |
December 13 2012 | $31.70 | $32.16 | $31.65 | $32.10 | 6,270,248 |
December 12 2012 | $31.46 | $31.90 | $31.39 | $31.70 | 5,749,122 |
December 11 2012 | $30.98 | $31.50 | $30.90 | $31.14 | 6,892,413 |
December 10 2012 | $30.50 | $30.83 | $30.41 | $30.45 | 4,842,954 |
December 07 2012 | $30.92 | $31.11 | $30.41 | $30.51 | 4,886,451 |
December 06 2012 | $29.91 | $30.99 | $29.83 | $30.65 | 7,477,040 |
December 05 2012 | $29.98 | $30.30 | $29.65 | $29.75 | 6,015,062 |
December 04 2012 | $30.03 | $30.16 | $29.61 | $29.85 | 11,731,550 |
December 03 2012 | $30.82 | $31.58 | $30.64 | $30.70 | 11,283,340 |
November 30 2012 | $30.68 | $30.74 | $30.40 | $30.63 | 6,153,146 |
November 29 2012 | $31.02 | $31.03 | $30.51 | $30.82 | 8,538,095 |
November 28 2012 | $30.23 | $30.88 | $30.01 | $30.84 | 10,459,930 |
November 27 2012 | $29.98 | $30.84 | $29.86 | $30.44 | 17,523,830 |
November 26 2012 | $28.77 | $29.01 | $28.64 | $28.91 | 3,652,655 |
