| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $54.56 | $56.81 | $54.22 | $56.56 | 2,041,115 |
December 28 2012 | $54.97 | $55.51 | $54.62 | $54.65 | 1,181,288 |
December 27 2012 | $53.38 | $55.91 | $53.38 | $55.51 | 2,772,302 |
December 26 2012 | $55.01 | $55.05 | $53.25 | $53.33 | 887,485 |
December 24 2012 | $54.46 | $55.14 | $54.43 | $54.86 | 458,301 |
December 21 2012 | $55.28 | $55.79 | $54.51 | $54.86 | 2,467,201 |
December 20 2012 | $56.05 | $56.34 | $55.20 | $56.07 | 1,359,650 |
December 19 2012 | $56.80 | $57.00 | $55.91 | $55.95 | 1,644,928 |
December 18 2012 | $55.73 | $57.05 | $55.24 | $56.56 | 2,668,323 |
December 17 2012 | $54.58 | $55.90 | $54.32 | $55.84 | 2,508,163 |
December 14 2012 | $54.53 | $54.66 | $53.90 | $54.31 | 1,749,842 |
December 13 2012 | $55.34 | $55.67 | $53.76 | $54.63 | 2,801,094 |
December 12 2012 | $54.44 | $55.41 | $53.84 | $55.28 | 3,399,527 |
December 11 2012 | $54.20 | $55.08 | $53.69 | $54.76 | 4,475,726 |
December 10 2012 | $54.59 | $54.86 | $52.33 | $52.67 | 2,827,189 |
December 07 2012 | $54.66 | $55.51 | $54.53 | $54.65 | 2,640,347 |
December 06 2012 | $54.71 | $55.00 | $54.14 | $54.47 | 1,618,357 |
December 05 2012 | $54.87 | $55.33 | $54.17 | $54.84 | 1,777,176 |
December 04 2012 | $55.23 | $55.31 | $54.32 | $54.69 | 2,096,416 |
December 03 2012 | $56.52 | $56.54 | $55.35 | $55.47 | 1,799,516 |
November 30 2012 | $56.14 | $56.78 | $55.67 | $56.46 | 2,455,505 |
November 29 2012 | $56.44 | $57.32 | $55.70 | $56.21 | 1,335,599 |
November 28 2012 | $55.55 | $56.38 | $54.76 | $56.34 | 1,421,367 |
November 27 2012 | $55.66 | $56.20 | $54.85 | $55.52 | 1,760,115 |
November 26 2012 | $55.07 | $56.11 | $54.86 | $55.62 | 2,227,620 |