| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $30.53 | $31.76 | $30.43 | $31.60 | 6,821,400 |
December 28 2012 | $30.89 | $31.00 | $30.48 | $30.61 | 5,543,600 |
December 27 2012 | $31.37 | $31.41 | $30.42 | $31.18 | 6,975,300 |
December 26 2012 | $31.41 | $31.67 | $31.26 | $31.34 | 3,235,000 |
December 24 2012 | $31.60 | $31.78 | $31.22 | $31.47 | 2,037,500 |
December 21 2012 | $31.64 | $31.90 | $31.39 | $31.68 | 6,549,000 |
December 20 2012 | $32.51 | $32.64 | $31.97 | $32.25 | 4,794,600 |
December 19 2012 | $31.97 | $32.64 | $31.97 | $32.43 | 8,330,400 |
December 18 2012 | $32.04 | $32.28 | $31.80 | $32.10 | 5,751,600 |
December 17 2012 | $31.84 | $31.88 | $31.52 | $31.71 | 4,990,500 |
December 14 2012 | $31.11 | $31.95 | $31.07 | $31.57 | 6,749,200 |
December 13 2012 | $30.88 | $31.32 | $30.82 | $31.26 | 6,267,900 |
December 12 2012 | $30.65 | $31.07 | $30.58 | $30.87 | 5,746,000 |
December 11 2012 | $30.18 | $30.68 | $30.09 | $30.33 | 6,889,400 |
December 10 2012 | $29.71 | $30.03 | $29.62 | $29.66 | 4,840,100 |
December 07 2012 | $30.11 | $30.30 | $29.62 | $29.72 | 4,886,400 |
December 06 2012 | $29.13 | $30.18 | $29.05 | $29.85 | 7,475,900 |
December 05 2012 | $29.19 | $29.51 | $28.87 | $28.98 | 6,012,300 |
December 04 2012 | $29.25 | $29.37 | $28.84 | $29.07 | 11,730,300 |
December 03 2012 | $30.01 | $30.76 | $29.84 | $29.90 | 11,280,400 |
November 30 2012 | $29.88 | $29.94 | $29.61 | $29.83 | 6,150,800 |
November 29 2012 | $30.21 | $30.22 | $29.71 | $30.01 | 8,537,800 |
November 28 2012 | $29.44 | $30.08 | $29.23 | $30.03 | 10,458,900 |
November 27 2012 | $29.19 | $30.03 | $29.09 | $29.65 | 17,521,800 |
November 26 2012 | $28.02 | $28.25 | $27.89 | $28.16 | 3,652,700 |