| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $99.29 | $101.08 | $98.79 | $100.98 | 3,623,000 |
December 28 2012 | $99.53 | $100.24 | $99.22 | $99.37 | 1,859,200 |
December 27 2012 | $100.97 | $101.57 | $98.61 | $100.28 | 3,263,500 |
December 26 2012 | $101.46 | $102.36 | $100.62 | $100.66 | 2,210,100 |
December 24 2012 | $101.23 | $101.72 | $100.85 | $100.96 | 1,359,300 |
December 21 2012 | $100.24 | $102.08 | $99.45 | $101.68 | 6,393,300 |
December 20 2012 | $100.81 | $102.69 | $100.24 | $102.69 | 4,402,500 |
December 19 2012 | $101.86 | $102.36 | $100.39 | $100.73 | 5,525,400 |
December 18 2012 | $98.81 | $101.33 | $98.55 | $101.15 | 8,040,300 |
December 17 2012 | $95.15 | $97.76 | $95.02 | $97.76 | 5,476,700 |
December 14 2012 | $93.77 | $95.05 | $93.65 | $94.49 | 3,717,200 |
December 13 2012 | $93.26 | $94.33 | $93.09 | $93.81 | 3,329,100 |
December 12 2012 | $94.43 | $94.98 | $93.48 | $93.48 | 5,372,400 |
December 11 2012 | $93.06 | $94.84 | $92.65 | $94.09 | 5,696,500 |
December 10 2012 | $92.31 | $92.76 | $91.53 | $92.63 | 3,331,900 |
December 07 2012 | $93.23 | $93.41 | $91.94 | $92.28 | 3,960,500 |
December 06 2012 | $92.79 | $93.00 | $91.99 | $92.78 | 2,330,900 |
December 05 2012 | $92.64 | $93.33 | $91.83 | $92.72 | 3,283,000 |
December 04 2012 | $93.51 | $93.72 | $91.99 | $92.29 | 3,591,600 |
December 03 2012 | $93.74 | $94.71 | $93.47 | $93.73 | 3,613,900 |
November 30 2012 | $93.38 | $94.55 | $93.17 | $93.25 | 4,264,300 |
November 29 2012 | $95.00 | $95.35 | $93.82 | $93.99 | 2,980,800 |
November 28 2012 | $92.82 | $94.47 | $92.28 | $94.47 | 3,811,200 |
November 27 2012 | $94.99 | $95.65 | $93.32 | $93.34 | 3,875,200 |
November 26 2012 | $93.93 | $95.34 | $93.41 | $95.34 | 3,371,000 |
