| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $34.00 | $34.74 | $34.00 | $34.74 | 12,869,784 |
December 28 2012 | $34.02 | $34.36 | $33.97 | $34.07 | 6,977,212 |
December 27 2012 | $34.30 | $34.52 | $33.89 | $34.24 | 11,977,816 |
December 26 2012 | $34.67 | $34.67 | $34.19 | $34.32 | 7,614,196 |
December 24 2012 | $34.43 | $34.75 | $34.43 | $34.65 | 3,273,284 |
December 21 2012 | $34.60 | $34.83 | $34.37 | $34.55 | 13,932,684 |
December 20 2012 | $34.35 | $34.95 | $34.22 | $34.94 | 10,866,944 |
December 19 2012 | $34.56 | $34.57 | $34.18 | $34.18 | 8,640,048 |
December 18 2012 | $34.15 | $34.73 | $34.08 | $34.54 | 11,871,140 |
December 17 2012 | $33.68 | $34.18 | $33.67 | $34.18 | 13,904,816 |
December 14 2012 | $33.66 | $33.85 | $33.52 | $33.65 | 9,579,168 |
December 13 2012 | $33.94 | $34.17 | $33.66 | $33.73 | 13,044,464 |
December 12 2012 | $34.30 | $34.33 | $33.88 | $33.89 | 18,320,360 |
December 11 2012 | $34.01 | $34.45 | $34.01 | $34.12 | 14,492,408 |
December 10 2012 | $34.09 | $34.21 | $33.98 | $34.07 | 9,296,352 |
December 07 2012 | $34.17 | $34.21 | $33.87 | $34.04 | 7,556,836 |
December 06 2012 | $34.02 | $34.12 | $33.70 | $34.02 | 9,124,432 |
December 05 2012 | $34.03 | $34.03 | $33.48 | $33.93 | 11,970,844 |
December 04 2012 | $34.14 | $34.20 | $33.73 | $33.82 | 9,101,032 |
December 03 2012 | $34.38 | $34.54 | $34.02 | $34.06 | 11,737,692 |
November 30 2012 | $33.99 | $34.36 | $33.92 | $34.31 | 14,048,868 |
November 29 2012 | $33.90 | $33.99 | $33.74 | $33.96 | 12,572,744 |
November 28 2012 | $33.47 | $33.77 | $33.43 | $33.75 | 10,358,124 |
November 27 2012 | $33.72 | $33.88 | $33.53 | $33.64 | 9,981,656 |
November 26 2012 | $33.83 | $33.83 | $33.55 | $33.75 | 8,623,464 |
