| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $48.13 | $49.10 | $47.91 | $49.06 | 4,639,264 |
December 28 2012 | $48.88 | $49.04 | $48.22 | $48.27 | 3,433,496 |
December 27 2012 | $49.44 | $49.44 | $48.69 | $49.27 | 2,971,104 |
December 26 2012 | $49.91 | $49.97 | $49.11 | $49.24 | 2,731,766 |
December 24 2012 | $49.84 | $50.08 | $49.52 | $49.64 | 1,617,850 |
December 21 2012 | $49.85 | $50.20 | $49.58 | $50.04 | 7,241,081 |
December 20 2012 | $50.24 | $50.66 | $50.06 | $50.60 | 4,402,223 |
December 19 2012 | $50.46 | $50.62 | $50.09 | $50.10 | 5,289,536 |
December 18 2012 | $49.10 | $50.35 | $48.97 | $50.25 | 5,231,189 |
December 17 2012 | $48.92 | $49.18 | $48.70 | $49.00 | 3,994,838 |
December 14 2012 | $48.17 | $48.87 | $48.16 | $48.78 | 3,528,166 |
December 13 2012 | $48.97 | $49.00 | $48.05 | $48.30 | 4,934,026 |
December 12 2012 | $48.86 | $49.25 | $48.53 | $48.94 | 5,267,616 |
December 11 2012 | $48.60 | $48.99 | $48.42 | $48.67 | 5,315,004 |
December 10 2012 | $48.23 | $48.38 | $47.94 | $48.25 | 3,772,409 |
December 07 2012 | $48.02 | $48.38 | $47.89 | $48.26 | 5,213,862 |
December 06 2012 | $47.48 | $47.74 | $47.01 | $47.72 | 4,506,809 |
December 05 2012 | $46.75 | $47.68 | $46.56 | $47.35 | 5,601,937 |
December 04 2012 | $46.62 | $46.91 | $46.21 | $46.84 | 5,931,039 |
December 03 2012 | $48.18 | $48.26 | $46.66 | $46.77 | 7,154,447 |