| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $30.87 | $32.11 | $30.76 | $31.95 | 6,822,901 |
December 28 2012 | $31.23 | $31.35 | $30.82 | $30.95 | 5,548,218 |
December 27 2012 | $31.72 | $31.76 | $30.76 | $31.53 | 6,975,640 |
December 26 2012 | $31.75 | $32.02 | $31.61 | $31.69 | 3,234,924 |
December 24 2012 | $31.95 | $32.13 | $31.57 | $31.82 | 2,037,516 |
December 21 2012 | $31.99 | $32.25 | $31.74 | $32.03 | 6,549,258 |
December 20 2012 | $32.87 | $33.00 | $32.32 | $32.61 | 4,795,925 |
December 19 2012 | $32.33 | $33.00 | $32.33 | $32.79 | 8,331,858 |
December 18 2012 | $32.40 | $32.64 | $32.15 | $32.46 | 5,751,504 |
December 17 2012 | $32.19 | $32.24 | $31.87 | $32.06 | 4,993,110 |
December 14 2012 | $31.45 | $32.31 | $31.41 | $31.92 | 6,749,122 |
December 13 2012 | $31.22 | $31.67 | $31.16 | $31.61 | 6,270,248 |
December 12 2012 | $30.98 | $31.42 | $30.92 | $31.21 | 5,749,122 |
December 11 2012 | $30.51 | $31.02 | $30.43 | $30.66 | 6,892,413 |
December 10 2012 | $30.03 | $30.36 | $29.94 | $29.99 | 4,842,954 |
December 07 2012 | $30.45 | $30.63 | $29.94 | $30.05 | 4,886,451 |
December 06 2012 | $29.46 | $30.52 | $29.37 | $30.18 | 7,477,040 |
December 05 2012 | $29.52 | $29.84 | $29.19 | $29.30 | 6,015,062 |
December 04 2012 | $29.58 | $29.70 | $29.16 | $29.39 | 11,731,550 |
December 03 2012 | $30.35 | $31.10 | $30.17 | $30.23 | 11,283,340 |
November 30 2012 | $30.21 | $30.27 | $29.94 | $30.16 | 6,153,146 |
November 29 2012 | $30.55 | $30.55 | $30.04 | $30.35 | 8,538,095 |
November 28 2012 | $29.77 | $30.41 | $29.55 | $30.36 | 10,459,930 |
November 27 2012 | $29.52 | $30.36 | $29.41 | $29.98 | 17,523,830 |
November 26 2012 | $28.33 | $28.57 | $28.20 | $28.47 | 3,652,655 |
