| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $28.13 | $28.85 | $28.07 | $28.73 | 4,129,500 |
December 28 2012 | $28.27 | $28.50 | $28.18 | $28.24 | 2,297,000 |
December 27 2012 | $28.65 | $28.80 | $28.14 | $28.49 | 3,223,000 |
December 26 2012 | $28.55 | $28.84 | $28.39 | $28.59 | 1,787,000 |
December 24 2012 | $28.23 | $28.55 | $28.06 | $28.46 | 1,713,500 |
December 21 2012 | $28.36 | $28.70 | $28.23 | $28.26 | 5,537,500 |
December 20 2012 | $28.99 | $29.03 | $28.38 | $28.89 | 5,220,000 |
December 19 2012 | $29.10 | $29.47 | $29.07 | $29.09 | 3,622,000 |
December 18 2012 | $29.12 | $29.33 | $28.72 | $29.06 | 5,285,500 |
December 17 2012 | $29.24 | $29.24 | $28.56 | $29.03 | 5,433,500 |
December 14 2012 | $28.43 | $29.27 | $28.43 | $29.13 | 4,317,500 |
December 13 2012 | $29.61 | $29.69 | $28.46 | $28.64 | 8,679,000 |
December 12 2012 | $30.54 | $30.67 | $29.53 | $29.66 | 7,208,000 |
December 11 2012 | $30.33 | $30.90 | $30.25 | $30.72 | 3,903,500 |
December 10 2012 | $30.01 | $30.32 | $29.96 | $30.22 | 2,455,000 |
December 07 2012 | $30.25 | $30.25 | $29.88 | $30.03 | 2,194,000 |
December 06 2012 | $29.97 | $30.20 | $29.59 | $29.94 | 2,653,000 |
December 05 2012 | $30.15 | $30.18 | $29.76 | $29.95 | 3,737,500 |
December 04 2012 | $29.55 | $30.16 | $29.50 | $30.06 | 5,058,000 |
December 03 2012 | $30.19 | $30.41 | $29.56 | $29.60 | 5,032,500 |
November 30 2012 | $30.18 | $30.35 | $30.00 | $30.27 | 4,628,500 |
November 29 2012 | $29.72 | $30.37 | $29.70 | $30.17 | 6,061,000 |
November 28 2012 | $29.13 | $29.55 | $28.88 | $29.49 | 3,465,500 |
November 27 2012 | $29.51 | $29.76 | $29.38 | $29.46 | 3,350,500 |
November 26 2012 | $29.66 | $29.67 | $29.00 | $29.47 | 2,945,000 |