| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $29.77 | $30.12 | $29.63 | $30.11 | 3,295,100 |
December 28 2012 | $29.86 | $30.20 | $29.75 | $29.87 | 2,042,000 |
December 27 2012 | $30.22 | $30.32 | $29.75 | $30.08 | 2,058,800 |
December 26 2012 | $30.30 | $30.37 | $30.08 | $30.18 | 1,738,900 |
December 24 2012 | $30.15 | $30.30 | $30.02 | $30.23 | 1,193,000 |
December 21 2012 | $30.53 | $30.64 | $30.17 | $30.21 | 6,824,700 |
December 20 2012 | $30.58 | $30.83 | $30.46 | $30.82 | 3,086,700 |
December 19 2012 | $31.02 | $31.16 | $30.45 | $30.59 | 4,776,900 |
December 18 2012 | $30.67 | $31.41 | $30.62 | $30.99 | 5,366,400 |
December 17 2012 | $30.27 | $30.72 | $30.21 | $30.57 | 3,069,900 |
December 14 2012 | $30.56 | $30.62 | $30.06 | $30.11 | 3,875,100 |
December 13 2012 | $30.85 | $31.05 | $30.53 | $30.62 | 1,818,700 |
December 12 2012 | $30.95 | $31.17 | $30.80 | $30.85 | 2,446,400 |
December 11 2012 | $31.12 | $31.15 | $30.68 | $30.80 | 3,837,600 |
December 10 2012 | $31.04 | $31.22 | $30.88 | $31.03 | 2,103,500 |
December 07 2012 | $31.01 | $31.10 | $30.87 | $31.09 | 2,411,600 |
December 06 2012 | $30.92 | $30.95 | $30.53 | $30.87 | 3,166,800 |
December 05 2012 | $30.44 | $31.17 | $30.41 | $30.95 | 4,704,100 |
December 04 2012 | $30.29 | $30.56 | $30.23 | $30.41 | 2,652,600 |
December 03 2012 | $30.37 | $30.57 | $30.16 | $30.35 | 4,122,100 |
November 30 2012 | $30.53 | $30.53 | $30.20 | $30.34 | 3,255,700 |
November 29 2012 | $30.55 | $30.71 | $30.40 | $30.46 | 2,904,000 |
November 28 2012 | $30.10 | $30.50 | $30.07 | $30.45 | 4,987,000 |
November 27 2012 | $30.05 | $30.44 | $29.97 | $30.13 | 4,113,900 |
November 26 2012 | $30.18 | $30.23 | $29.88 | $30.15 | 2,507,100 |