| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $44.96 | $45.75 | $44.92 | $45.69 | 6,561,860 |
December 28 2012 | $45.11 | $45.45 | $44.91 | $44.93 | 4,685,980 |
December 27 2012 | $45.20 | $45.84 | $44.75 | $45.38 | 6,250,220 |
December 26 2012 | $46.00 | $46.13 | $45.11 | $45.22 | 5,748,040 |
December 24 2012 | $45.84 | $46.16 | $45.81 | $46.04 | 2,694,340 |
December 21 2012 | $45.85 | $46.22 | $45.41 | $45.91 | 8,319,790 |
December 20 2012 | $45.78 | $46.38 | $45.53 | $46.37 | 9,395,540 |
December 19 2012 | $46.02 | $46.03 | $45.48 | $45.52 | 5,629,700 |
December 18 2012 | $45.58 | $46.04 | $45.37 | $45.84 | 6,642,100 |
December 17 2012 | $44.96 | $45.57 | $44.75 | $45.51 | 7,180,140 |
December 14 2012 | $44.76 | $45.09 | $44.67 | $44.86 | 5,346,020 |
December 13 2012 | $45.20 | $45.35 | $44.88 | $45.06 | 5,679,710 |
December 12 2012 | $44.83 | $45.33 | $44.66 | $44.97 | 9,511,990 |
December 11 2012 | $44.65 | $45.11 | $44.57 | $44.79 | 8,576,350 |
December 10 2012 | $44.68 | $44.69 | $44.23 | $44.61 | 5,772,610 |
December 07 2012 | $44.80 | $44.91 | $44.27 | $44.28 | 6,388,800 |
December 06 2012 | $44.25 | $44.73 | $44.07 | $44.73 | 5,980,120 |
December 05 2012 | $44.92 | $45.02 | $44.12 | $44.46 | 6,644,670 |
December 04 2012 | $45.36 | $45.39 | $44.70 | $44.96 | 6,429,780 |
December 03 2012 | $45.67 | $46.00 | $45.16 | $45.26 | 8,496,650 |
November 30 2012 | $45.18 | $45.56 | $45.00 | $45.45 | 9,832,900 |
November 29 2012 | $45.04 | $45.65 | $44.95 | $45.22 | 9,079,270 |
November 28 2012 | $44.25 | $44.79 | $44.16 | $44.79 | 6,583,330 |
November 27 2012 | $44.65 | $44.99 | $44.45 | $44.51 | 4,876,210 |
November 26 2012 | $44.66 | $44.90 | $44.49 | $44.65 | 4,976,640 |
