| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $44.48 | $45.27 | $44.44 | $45.21 | 6,561,860 |
December 28 2012 | $44.63 | $44.97 | $44.43 | $44.46 | 4,685,980 |
December 27 2012 | $44.73 | $45.36 | $44.28 | $44.90 | 6,250,220 |
December 26 2012 | $45.51 | $45.64 | $44.63 | $44.74 | 5,748,040 |
December 24 2012 | $45.36 | $45.67 | $45.32 | $45.55 | 2,694,340 |
December 21 2012 | $45.37 | $45.73 | $44.93 | $45.42 | 8,319,790 |
December 20 2012 | $45.30 | $45.89 | $45.04 | $45.88 | 9,395,540 |
December 19 2012 | $45.53 | $45.54 | $44.99 | $45.04 | 5,629,700 |
December 18 2012 | $45.09 | $45.55 | $44.89 | $45.36 | 6,642,100 |
December 17 2012 | $44.49 | $45.08 | $44.27 | $45.03 | 7,180,140 |
December 14 2012 | $44.28 | $44.61 | $44.20 | $44.38 | 5,346,020 |
December 13 2012 | $44.72 | $44.87 | $44.40 | $44.58 | 5,679,710 |
December 12 2012 | $44.36 | $44.85 | $44.19 | $44.49 | 9,511,990 |
December 11 2012 | $44.17 | $44.63 | $44.09 | $44.31 | 8,576,350 |
December 10 2012 | $44.21 | $44.21 | $43.76 | $44.14 | 5,772,610 |
December 07 2012 | $44.32 | $44.43 | $43.80 | $43.81 | 6,388,800 |
December 06 2012 | $43.78 | $44.25 | $43.61 | $44.25 | 5,980,120 |
December 05 2012 | $44.45 | $44.54 | $43.66 | $43.99 | 6,644,670 |
December 04 2012 | $44.87 | $44.91 | $44.23 | $44.49 | 6,429,780 |
December 03 2012 | $45.18 | $45.51 | $44.68 | $44.78 | 8,496,650 |
November 30 2012 | $44.70 | $45.08 | $44.53 | $44.97 | 9,832,900 |
November 29 2012 | $44.56 | $45.16 | $44.47 | $44.74 | 9,079,270 |
November 28 2012 | $43.78 | $44.32 | $43.69 | $44.31 | 6,583,330 |
November 27 2012 | $44.18 | $44.51 | $43.98 | $44.03 | 4,876,210 |
November 26 2012 | $44.19 | $44.43 | $44.01 | $44.17 | 4,976,640 |