| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $30.99 | $32.24 | $30.89 | $32.08 | 6,821,400 |
December 28 2012 | $31.36 | $31.47 | $30.94 | $31.08 | 5,543,600 |
December 27 2012 | $31.85 | $31.89 | $30.88 | $31.65 | 6,975,300 |
December 26 2012 | $31.88 | $32.15 | $31.74 | $31.82 | 3,235,000 |
December 24 2012 | $32.08 | $32.26 | $31.70 | $31.95 | 2,037,500 |
December 21 2012 | $32.12 | $32.38 | $31.87 | $32.16 | 6,549,000 |
December 20 2012 | $33.01 | $33.13 | $32.45 | $32.74 | 4,794,600 |
December 19 2012 | $32.46 | $33.13 | $32.46 | $32.92 | 8,330,400 |
December 18 2012 | $32.53 | $32.77 | $32.28 | $32.59 | 5,751,600 |
December 17 2012 | $32.32 | $32.37 | $32.00 | $32.19 | 4,990,500 |
December 14 2012 | $31.58 | $32.44 | $31.54 | $32.05 | 6,749,200 |
December 13 2012 | $31.35 | $31.79 | $31.29 | $31.74 | 6,267,900 |
December 12 2012 | $31.11 | $31.55 | $31.04 | $31.34 | 5,746,000 |
December 11 2012 | $30.63 | $31.14 | $30.55 | $30.79 | 6,889,400 |
December 10 2012 | $30.16 | $30.48 | $30.07 | $30.11 | 4,840,100 |
December 07 2012 | $30.57 | $30.76 | $30.07 | $30.17 | 4,886,400 |
December 06 2012 | $29.58 | $30.64 | $29.49 | $30.30 | 7,475,900 |
December 05 2012 | $29.64 | $29.96 | $29.31 | $29.42 | 6,012,300 |
December 04 2012 | $29.70 | $29.82 | $29.27 | $29.51 | 11,730,300 |
December 03 2012 | $30.47 | $31.23 | $30.29 | $30.35 | 11,280,400 |
November 30 2012 | $30.33 | $30.40 | $30.06 | $30.29 | 6,150,800 |
November 29 2012 | $30.67 | $30.68 | $30.16 | $30.47 | 8,537,800 |
November 28 2012 | $29.89 | $30.53 | $29.67 | $30.49 | 10,458,900 |
November 27 2012 | $29.64 | $30.49 | $29.53 | $30.10 | 17,521,800 |
November 26 2012 | $28.44 | $28.68 | $28.31 | $28.59 | 3,652,700 |
