| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $46.06 | $46.51 | $45.79 | $46.50 | 5,899,730 |
December 28 2012 | $46.44 | $46.68 | $46.21 | $46.22 | 3,764,538 |
December 27 2012 | $46.72 | $46.84 | $46.33 | $46.66 | 4,748,031 |
December 26 2012 | $47.16 | $47.18 | $46.60 | $46.78 | 3,731,741 |
December 24 2012 | $47.11 | $47.29 | $46.89 | $47.18 | 2,071,245 |
December 21 2012 | $47.55 | $47.63 | $47.04 | $47.31 | 8,751,056 |
December 20 2012 | $47.59 | $47.74 | $47.34 | $47.64 | 6,478,272 |
December 19 2012 | $47.94 | $48.01 | $47.46 | $47.48 | 6,276,397 |
December 18 2012 | $47.75 | $48.09 | $47.57 | $47.93 | 5,551,093 |
December 17 2012 | $47.74 | $47.96 | $47.63 | $47.82 | 5,938,881 |
December 14 2012 | $47.63 | $47.87 | $47.57 | $47.67 | 5,068,234 |
December 13 2012 | $47.78 | $47.88 | $47.63 | $47.71 | 4,325,145 |
December 12 2012 | $47.90 | $48.07 | $47.67 | $47.73 | 4,483,373 |
December 11 2012 | $47.71 | $48.17 | $47.63 | $47.85 | 5,840,858 |
December 10 2012 | $47.58 | $47.79 | $47.57 | $47.71 | 4,123,909 |
December 07 2012 | $47.61 | $47.75 | $47.46 | $47.74 | 3,892,277 |
December 06 2012 | $47.44 | $47.58 | $47.40 | $47.58 | 4,086,149 |
December 05 2012 | $47.23 | $47.63 | $47.09 | $47.37 | 4,841,916 |
December 04 2012 | $47.09 | $47.21 | $46.96 | $47.11 | 3,644,863 |
December 03 2012 | $47.42 | $47.48 | $47.06 | $47.11 | 4,769,238 |
November 30 2012 | $47.41 | $47.44 | $47.02 | $47.34 | 6,668,587 |
November 29 2012 | $47.46 | $47.63 | $47.31 | $47.41 | 4,280,148 |
November 28 2012 | $47.14 | $47.60 | $47.07 | $47.44 | 4,434,007 |
November 27 2012 | $47.15 | $47.48 | $46.99 | $47.27 | 4,794,817 |
November 26 2012 | $47.06 | $47.23 | $46.93 | $47.20 | 3,856,155 |
