| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $34.93 | $35.42 | $34.92 | $35.31 | 588,324 |
December 28 2012 | $35.16 | $35.33 | $34.99 | $35.01 | 831,700 |
December 27 2012 | $35.16 | $35.32 | $34.83 | $35.31 | 817,764 |
December 26 2012 | $35.38 | $35.57 | $35.24 | $35.32 | 455,158 |
December 24 2012 | $35.42 | $35.54 | $35.19 | $35.40 | 404,042 |
December 21 2012 | $35.36 | $35.57 | $35.23 | $35.41 | 910,386 |
December 20 2012 | $35.43 | $35.72 | $35.35 | $35.61 | 592,020 |
December 19 2012 | $35.81 | $35.90 | $35.48 | $35.50 | 649,834 |
December 18 2012 | $35.38 | $35.85 | $35.27 | $35.82 | 983,424 |
December 17 2012 | $35.26 | $35.52 | $35.11 | $35.49 | 975,496 |
December 14 2012 | $35.30 | $35.53 | $35.01 | $35.05 | 1,282,954 |
December 13 2012 | $35.37 | $35.54 | $35.30 | $35.48 | 821,634 |
December 12 2012 | $35.73 | $35.73 | $35.34 | $35.41 | 1,093,732 |
December 11 2012 | $35.68 | $35.86 | $35.41 | $35.56 | 859,806 |
December 10 2012 | $35.44 | $35.90 | $35.43 | $35.67 | 934,350 |
December 07 2012 | $35.06 | $35.66 | $34.96 | $35.51 | 1,617,576 |
December 06 2012 | $35.09 | $35.14 | $34.66 | $35.05 | 1,108,066 |
December 05 2012 | $34.73 | $35.15 | $34.58 | $34.85 | 1,420,856 |
December 04 2012 | $34.52 | $34.80 | $34.45 | $34.61 | 1,070,048 |
December 03 2012 | $34.76 | $34.92 | $34.34 | $34.46 | 941,406 |