| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $31.14 | $32.39 | $31.04 | $32.23 | 6,821,400 |
December 28 2012 | $31.51 | $31.62 | $31.09 | $31.23 | 5,543,600 |
December 27 2012 | $32.00 | $32.04 | $31.03 | $31.81 | 6,975,300 |
December 26 2012 | $32.04 | $32.30 | $31.89 | $31.97 | 3,235,000 |
December 24 2012 | $32.24 | $32.42 | $31.85 | $32.11 | 2,037,500 |
December 21 2012 | $32.27 | $32.54 | $32.02 | $32.31 | 6,549,000 |
December 20 2012 | $33.17 | $33.29 | $32.61 | $32.90 | 4,794,600 |
December 19 2012 | $32.62 | $33.29 | $32.62 | $33.08 | 8,330,400 |
December 18 2012 | $32.68 | $32.93 | $32.43 | $32.75 | 5,751,600 |
December 17 2012 | $32.47 | $32.52 | $32.16 | $32.34 | 4,990,500 |
December 14 2012 | $31.73 | $32.59 | $31.69 | $32.20 | 6,749,200 |
December 13 2012 | $31.50 | $31.95 | $31.44 | $31.89 | 6,267,900 |
December 12 2012 | $31.26 | $31.70 | $31.19 | $31.49 | 5,746,000 |
December 11 2012 | $30.78 | $31.29 | $30.70 | $30.93 | 6,889,400 |
December 10 2012 | $30.30 | $30.63 | $30.21 | $30.25 | 4,840,100 |
December 07 2012 | $30.72 | $30.91 | $30.21 | $30.31 | 4,886,400 |
December 06 2012 | $29.72 | $30.79 | $29.63 | $30.45 | 7,475,900 |
December 05 2012 | $29.78 | $30.11 | $29.45 | $29.56 | 6,012,300 |
December 04 2012 | $29.84 | $29.96 | $29.41 | $29.66 | 11,730,300 |
December 03 2012 | $30.61 | $31.38 | $30.44 | $30.50 | 11,280,400 |
November 30 2012 | $30.48 | $30.54 | $30.20 | $30.43 | 6,150,800 |
November 29 2012 | $30.82 | $30.82 | $30.31 | $30.61 | 8,537,800 |
November 28 2012 | $30.03 | $30.68 | $29.81 | $30.63 | 10,458,900 |
November 27 2012 | $29.78 | $30.63 | $29.67 | $30.24 | 17,521,800 |
November 26 2012 | $28.58 | $28.82 | $28.45 | $28.72 | 3,652,700 |
