| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $49.88 | $50.83 | $49.68 | $50.76 | 19,810,800 |
December 28 2012 | $50.50 | $50.61 | $49.90 | $49.91 | 13,358,700 |
December 27 2012 | $51.06 | $51.17 | $50.29 | $50.95 | 14,258,500 |
December 26 2012 | $51.15 | $51.43 | $50.78 | $51.07 | 10,737,800 |
December 24 2012 | $51.10 | $51.22 | $50.91 | $50.98 | 6,385,200 |
December 21 2012 | $51.41 | $51.97 | $51.03 | $51.16 | 33,057,000 |
December 20 2012 | $51.84 | $52.17 | $51.60 | $52.14 | 15,789,000 |
December 19 2012 | $52.52 | $52.56 | $51.84 | $51.87 | 15,092,500 |
December 18 2012 | $52.05 | $52.63 | $51.94 | $52.53 | 15,396,600 |
December 17 2012 | $51.83 | $52.17 | $51.67 | $52.12 | 15,672,500 |
December 14 2012 | $51.61 | $51.88 | $51.57 | $51.66 | 13,363,600 |
December 13 2012 | $52.29 | $52.46 | $51.77 | $51.95 | 12,290,300 |
December 12 2012 | $52.25 | $53.00 | $52.15 | $52.46 | 14,729,500 |
December 11 2012 | $51.97 | $52.49 | $51.85 | $52.19 | 12,634,600 |
December 10 2012 | $51.95 | $52.17 | $51.75 | $51.85 | 11,549,400 |
December 07 2012 | $51.71 | $51.99 | $51.48 | $51.97 | 10,603,100 |
December 06 2012 | $51.47 | $51.65 | $51.17 | $51.61 | 12,077,000 |
December 05 2012 | $51.19 | $51.77 | $51.09 | $51.46 | 12,717,800 |
December 04 2012 | $51.25 | $51.60 | $51.14 | $51.14 | 11,980,000 |
December 03 2012 | $51.94 | $51.95 | $51.30 | $51.39 | 10,937,300 |
November 30 2012 | $51.65 | $51.85 | $51.51 | $51.70 | 15,522,100 |
November 29 2012 | $51.83 | $52.02 | $51.40 | $51.68 | 11,579,100 |
November 28 2012 | $50.75 | $51.73 | $50.61 | $51.67 | 15,959,900 |
November 27 2012 | $51.85 | $51.93 | $51.17 | $51.23 | 11,841,600 |
November 26 2012 | $51.80 | $51.98 | $51.63 | $51.98 | 16,423,600 |
