| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $35.92 | $37.01 | $35.92 | $36.91 | 426,000 |
December 28 2012 | $36.51 | $36.65 | $36.07 | $36.13 | 346,700 |
December 27 2012 | $36.41 | $37.07 | $36.36 | $36.68 | 481,100 |
December 26 2012 | $36.20 | $36.48 | $36.10 | $36.28 | 484,800 |
December 24 2012 | $36.21 | $36.43 | $35.73 | $36.20 | 103,900 |
December 21 2012 | $36.18 | $36.79 | $36.04 | $36.36 | 541,400 |
December 20 2012 | $36.11 | $36.83 | $36.06 | $36.83 | 545,500 |
December 19 2012 | $36.30 | $36.44 | $36.09 | $36.14 | 513,800 |
December 18 2012 | $36.06 | $36.44 | $35.96 | $36.32 | 532,200 |
December 17 2012 | $35.80 | $36.17 | $35.70 | $36.07 | 342,800 |
December 14 2012 | $35.63 | $35.87 | $35.54 | $35.71 | 222,600 |
December 13 2012 | $35.59 | $36.18 | $35.47 | $35.71 | 450,500 |
December 12 2012 | $36.04 | $36.09 | $35.54 | $35.65 | 566,800 |
December 11 2012 | $35.54 | $35.99 | $35.21 | $35.93 | 469,100 |
December 10 2012 | $35.29 | $35.65 | $35.15 | $35.44 | 516,700 |
December 07 2012 | $35.10 | $35.46 | $34.89 | $35.40 | 444,900 |
December 06 2012 | $34.59 | $35.23 | $34.45 | $35.05 | 278,200 |
December 05 2012 | $34.90 | $34.96 | $34.15 | $34.56 | 447,200 |
December 04 2012 | $35.12 | $35.18 | $34.59 | $34.79 | 644,900 |
December 03 2012 | $35.54 | $35.59 | $35.20 | $35.26 | 429,100 |
November 30 2012 | $35.48 | $35.59 | $35.04 | $35.26 | 677,400 |
November 29 2012 | $35.59 | $36.13 | $35.43 | $35.59 | 388,400 |
November 28 2012 | $34.90 | $35.45 | $34.49 | $35.42 | 763,500 |
November 27 2012 | $35.06 | $35.46 | $34.84 | $35.05 | 339,800 |
November 26 2012 | $35.09 | $35.32 | $34.63 | $35.19 | 380,000 |