| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $42.82 | $43.35 | $42.68 | $43.30 | 5,705,000 |
December 28 2012 | $43.07 | $43.48 | $42.76 | $42.79 | 3,911,100 |
December 27 2012 | $43.04 | $43.45 | $42.92 | $43.37 | 5,230,400 |
December 26 2012 | $43.40 | $43.41 | $42.87 | $42.94 | 3,509,600 |
December 24 2012 | $43.28 | $43.62 | $43.28 | $43.35 | 2,435,100 |
December 21 2012 | $44.06 | $44.35 | $43.49 | $43.93 | 10,896,300 |
December 20 2012 | $43.67 | $44.26 | $43.33 | $44.22 | 7,770,400 |
December 19 2012 | $44.73 | $44.85 | $43.74 | $43.76 | 9,307,000 |
December 18 2012 | $45.12 | $45.21 | $44.14 | $44.72 | 8,176,600 |
December 17 2012 | $45.47 | $45.73 | $45.03 | $45.18 | 5,717,300 |
December 14 2012 | $45.24 | $45.65 | $45.24 | $45.36 | 4,875,800 |
December 13 2012 | $45.85 | $46.11 | $45.44 | $45.59 | 3,898,500 |
December 12 2012 | $45.96 | $46.37 | $45.75 | $45.89 | 4,600,700 |
December 11 2012 | $46.26 | $46.38 | $45.58 | $45.73 | 4,918,500 |
December 10 2012 | $46.09 | $46.50 | $46.00 | $46.04 | 3,619,300 |
December 07 2012 | $45.84 | $46.37 | $45.84 | $46.25 | 3,897,500 |
December 06 2012 | $45.83 | $46.30 | $45.69 | $45.84 | 4,198,900 |
December 05 2012 | $46.04 | $46.23 | $45.58 | $45.76 | 6,070,300 |
December 04 2012 | $46.43 | $46.50 | $45.98 | $45.98 | 4,145,400 |
December 03 2012 | $46.53 | $46.78 | $46.39 | $46.42 | 3,848,200 |
November 30 2012 | $46.49 | $46.73 | $46.30 | $46.46 | 7,562,500 |
November 29 2012 | $46.51 | $46.96 | $46.26 | $46.70 | 5,658,300 |
November 28 2012 | $46.01 | $46.55 | $45.62 | $46.48 | 5,520,800 |
November 27 2012 | $46.79 | $46.79 | $46.04 | $46.08 | 4,474,400 |
November 26 2012 | $46.44 | $46.52 | $46.08 | $46.46 | 3,384,100 |