| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $43.80 | $44.86 | $43.74 | $44.84 | 7,881,040 |
December 28 2012 | $43.95 | $44.60 | $43.70 | $43.97 | 6,509,199 |
December 27 2012 | $44.25 | $44.53 | $43.66 | $44.28 | 7,184,517 |
December 26 2012 | $44.60 | $44.74 | $44.23 | $44.33 | 4,453,760 |
December 24 2012 | $44.24 | $44.93 | $44.23 | $44.64 | 3,022,528 |
December 21 2012 | $44.46 | $44.75 | $43.90 | $44.46 | 15,935,533 |
December 20 2012 | $44.55 | $44.94 | $44.39 | $44.93 | 8,436,727 |
December 19 2012 | $45.77 | $45.78 | $44.77 | $44.79 | 7,598,427 |
December 18 2012 | $45.96 | $45.96 | $45.46 | $45.68 | 7,751,302 |
December 17 2012 | $45.06 | $45.92 | $44.95 | $45.90 | 8,188,714 |
December 14 2012 | $45.19 | $45.26 | $44.80 | $45.00 | 5,782,412 |
December 13 2012 | $45.71 | $45.88 | $45.21 | $45.25 | 5,875,893 |
December 12 2012 | $45.82 | $45.85 | $45.42 | $45.63 | 7,216,478 |
December 11 2012 | $45.87 | $46.04 | $45.50 | $45.60 | 6,880,559 |
December 10 2012 | $46.65 | $46.65 | $45.70 | $45.71 | 8,150,505 |
December 07 2012 | $46.84 | $46.95 | $46.43 | $46.73 | 6,092,717 |
December 06 2012 | $46.45 | $46.73 | $46.14 | $46.65 | 5,837,583 |
December 05 2012 | $46.53 | $46.75 | $46.00 | $46.42 | 6,050,478 |
December 04 2012 | $47.08 | $47.12 | $46.57 | $46.58 | 7,862,587 |
December 03 2012 | $47.13 | $47.79 | $47.06 | $47.11 | 6,697,474 |
November 30 2012 | $46.69 | $47.29 | $46.43 | $47.18 | 9,273,186 |
November 29 2012 | $46.81 | $47.14 | $46.48 | $46.58 | 7,629,182 |
November 28 2012 | $46.31 | $47.02 | $45.95 | $47.00 | 7,759,548 |
November 27 2012 | $46.41 | $46.74 | $46.08 | $46.52 | 8,234,390 |
November 26 2012 | $46.63 | $46.84 | $46.31 | $46.68 | 6,719,870 |