| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $44.55 | $45.34 | $44.51 | $45.28 | 6,561,860 |
December 28 2012 | $44.70 | $45.04 | $44.50 | $44.52 | 4,685,980 |
December 27 2012 | $44.79 | $45.42 | $44.34 | $44.96 | 6,250,220 |
December 26 2012 | $45.58 | $45.71 | $44.70 | $44.81 | 5,748,040 |
December 24 2012 | $45.42 | $45.74 | $45.39 | $45.62 | 2,694,340 |
December 21 2012 | $45.44 | $45.80 | $45.00 | $45.49 | 8,319,790 |
December 20 2012 | $45.37 | $45.96 | $45.11 | $45.95 | 9,395,540 |
December 19 2012 | $45.60 | $45.61 | $45.06 | $45.10 | 5,629,700 |
December 18 2012 | $45.16 | $45.62 | $44.96 | $45.43 | 6,642,100 |
December 17 2012 | $44.55 | $45.15 | $44.34 | $45.10 | 7,180,140 |
December 14 2012 | $44.35 | $44.68 | $44.26 | $44.45 | 5,346,020 |
December 13 2012 | $44.78 | $44.94 | $44.47 | $44.65 | 5,679,710 |
December 12 2012 | $44.42 | $44.92 | $44.26 | $44.56 | 9,511,990 |
December 11 2012 | $44.24 | $44.70 | $44.16 | $44.38 | 8,576,350 |
December 10 2012 | $44.27 | $44.28 | $43.82 | $44.20 | 5,772,610 |
December 07 2012 | $44.39 | $44.50 | $43.87 | $43.88 | 6,388,800 |
December 06 2012 | $43.85 | $44.32 | $43.67 | $44.32 | 5,980,120 |
December 05 2012 | $44.52 | $44.61 | $43.72 | $44.05 | 6,644,670 |
December 04 2012 | $44.94 | $44.98 | $44.29 | $44.55 | 6,429,780 |
December 03 2012 | $45.25 | $45.58 | $44.75 | $44.85 | 8,496,650 |
November 30 2012 | $44.77 | $45.15 | $44.59 | $45.04 | 9,832,900 |
November 29 2012 | $44.63 | $45.23 | $44.54 | $44.81 | 9,079,270 |
November 28 2012 | $43.85 | $44.38 | $43.76 | $44.38 | 6,583,330 |
November 27 2012 | $44.25 | $44.58 | $44.05 | $44.10 | 4,876,210 |
November 26 2012 | $44.26 | $44.50 | $44.08 | $44.24 | 4,976,640 |