| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $31.71 | $33.48 | $31.71 | $33.41 | 4,233,600 |
December 28 2012 | $32.13 | $32.40 | $31.79 | $31.82 | 2,999,100 |
December 27 2012 | $32.40 | $32.53 | $31.71 | $32.44 | 2,885,400 |
December 26 2012 | $32.82 | $33.11 | $32.29 | $32.31 | 2,322,700 |
December 24 2012 | $32.86 | $32.97 | $32.65 | $32.70 | 975,200 |
December 21 2012 | $32.53 | $32.96 | $32.30 | $32.82 | 5,053,600 |
December 20 2012 | $33.08 | $33.17 | $32.53 | $32.98 | 4,391,700 |
December 19 2012 | $33.52 | $33.58 | $32.62 | $33.03 | 6,409,900 |
December 18 2012 | $33.62 | $33.79 | $33.35 | $33.45 | 3,922,800 |
December 17 2012 | $33.70 | $33.89 | $33.46 | $33.67 | 4,292,300 |
December 14 2012 | $32.72 | $33.69 | $32.59 | $33.64 | 5,120,800 |
December 13 2012 | $33.09 | $33.09 | $32.24 | $32.85 | 7,136,600 |
December 12 2012 | $33.55 | $33.66 | $33.31 | $33.38 | 8,427,100 |
December 11 2012 | $33.80 | $33.92 | $33.18 | $33.37 | 5,205,500 |
December 10 2012 | $32.85 | $34.18 | $32.84 | $33.71 | 7,741,300 |
December 07 2012 | $32.21 | $33.19 | $32.13 | $32.93 | 4,854,900 |
December 06 2012 | $31.89 | $32.22 | $31.65 | $32.07 | 3,405,700 |
December 05 2012 | $32.37 | $32.69 | $31.63 | $31.89 | 3,332,400 |
December 04 2012 | $32.39 | $32.87 | $32.39 | $32.44 | 3,726,600 |
December 03 2012 | $33.13 | $33.19 | $32.10 | $32.44 | 5,670,000 |
November 30 2012 | $32.52 | $33.05 | $32.37 | $32.95 | 5,323,100 |
November 29 2012 | $32.21 | $32.50 | $31.98 | $32.44 | 3,951,100 |
November 28 2012 | $31.24 | $32.26 | $30.99 | $32.09 | 5,404,800 |
November 27 2012 | $31.15 | $31.72 | $30.84 | $31.50 | 4,638,900 |
November 26 2012 | $31.18 | $31.45 | $30.87 | $31.18 | 2,943,300 |