| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $43.34 | $44.14 | $43.34 | $44.11 | 1,134,300 |
December 28 2012 | $43.31 | $43.79 | $43.31 | $43.36 | 710,600 |
December 27 2012 | $43.92 | $43.97 | $43.06 | $43.71 | 971,900 |
December 26 2012 | $44.14 | $44.20 | $43.83 | $43.96 | 808,300 |
December 24 2012 | $44.07 | $44.23 | $43.68 | $44.00 | 675,400 |
December 21 2012 | $44.44 | $44.44 | $43.98 | $44.05 | 2,717,200 |
December 20 2012 | $45.17 | $45.26 | $44.60 | $44.91 | 3,651,100 |
December 19 2012 | $44.50 | $45.21 | $44.31 | $45.18 | 3,429,500 |
December 18 2012 | $43.37 | $44.57 | $43.08 | $44.52 | 1,908,200 |
December 17 2012 | $42.42 | $43.54 | $42.36 | $43.54 | 1,472,900 |
December 14 2012 | $42.37 | $42.79 | $42.08 | $42.22 | 1,096,600 |
December 13 2012 | $43.23 | $43.23 | $42.40 | $42.44 | 1,027,200 |
December 12 2012 | $43.27 | $43.52 | $43.07 | $43.17 | 1,117,000 |
December 11 2012 | $43.38 | $43.53 | $43.06 | $43.09 | 1,166,800 |
December 10 2012 | $43.13 | $43.36 | $42.84 | $43.06 | 1,126,300 |
December 07 2012 | $43.49 | $43.53 | $42.96 | $43.27 | 1,826,600 |
December 06 2012 | $43.38 | $43.60 | $42.95 | $43.32 | 1,498,300 |
December 05 2012 | $40.40 | $43.79 | $40.40 | $43.60 | 2,143,500 |
December 04 2012 | $42.79 | $43.12 | $42.43 | $42.93 | 1,858,200 |
December 03 2012 | $42.77 | $43.19 | $42.59 | $42.93 | 2,407,300 |
November 30 2012 | $42.19 | $42.79 | $42.01 | $42.58 | 4,687,700 |
November 29 2012 | $41.66 | $42.65 | $41.63 | $42.19 | 1,785,500 |
November 28 2012 | $40.91 | $41.78 | $40.66 | $41.51 | 1,267,500 |
November 27 2012 | $41.40 | $41.54 | $40.98 | $41.03 | 1,480,400 |
November 26 2012 | $41.17 | $41.60 | $41.01 | $41.52 | 1,647,500 |
