| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $27.98 | $28.70 | $27.93 | $28.59 | 4,129,500 |
December 28 2012 | $28.13 | $28.35 | $28.03 | $28.09 | 2,297,000 |
December 27 2012 | $28.50 | $28.65 | $28.00 | $28.34 | 3,223,000 |
December 26 2012 | $28.40 | $28.69 | $28.25 | $28.45 | 1,787,000 |
December 24 2012 | $28.08 | $28.40 | $27.92 | $28.31 | 1,713,500 |
December 21 2012 | $28.21 | $28.55 | $28.09 | $28.11 | 5,537,500 |
December 20 2012 | $28.84 | $28.88 | $28.24 | $28.74 | 5,220,000 |
December 19 2012 | $28.95 | $29.32 | $28.92 | $28.94 | 3,622,000 |
December 18 2012 | $28.97 | $29.18 | $28.58 | $28.91 | 5,285,500 |
December 17 2012 | $29.09 | $29.09 | $28.41 | $28.88 | 5,433,500 |
December 14 2012 | $28.29 | $29.12 | $28.29 | $28.98 | 4,317,500 |
December 13 2012 | $29.46 | $29.54 | $28.31 | $28.49 | 8,679,000 |
December 12 2012 | $30.38 | $30.51 | $29.38 | $29.50 | 7,208,000 |
December 11 2012 | $30.18 | $30.74 | $30.09 | $30.56 | 3,903,500 |
December 10 2012 | $29.85 | $30.17 | $29.81 | $30.07 | 2,455,000 |
December 07 2012 | $30.09 | $30.09 | $29.73 | $29.87 | 2,194,000 |
December 06 2012 | $29.81 | $30.04 | $29.44 | $29.79 | 2,653,000 |
December 05 2012 | $29.99 | $30.03 | $29.61 | $29.79 | 3,737,500 |
December 04 2012 | $29.39 | $30.00 | $29.35 | $29.90 | 5,058,000 |
December 03 2012 | $30.03 | $30.25 | $29.41 | $29.45 | 5,032,500 |
November 30 2012 | $30.03 | $30.19 | $29.85 | $30.12 | 4,628,500 |
November 29 2012 | $29.56 | $30.22 | $29.54 | $30.01 | 6,061,000 |
November 28 2012 | $28.99 | $29.40 | $28.74 | $29.34 | 3,465,500 |
November 27 2012 | $29.36 | $29.61 | $29.23 | $29.31 | 3,350,500 |
November 26 2012 | $29.51 | $29.52 | $28.86 | $29.32 | 2,945,000 |