| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $42.23 | $43.44 | $42.02 | $43.17 | 15,214,600 |
December 28 2012 | $42.67 | $42.98 | $42.25 | $42.32 | 7,946,400 |
December 27 2012 | $42.96 | $43.09 | $42.37 | $42.92 | 8,218,400 |
December 26 2012 | $43.18 | $43.45 | $42.78 | $42.98 | 7,072,600 |
December 24 2012 | $42.92 | $43.23 | $42.85 | $43.19 | 5,774,900 |
December 21 2012 | $42.92 | $43.62 | $42.82 | $42.99 | 20,090,400 |
December 20 2012 | $43.91 | $44.07 | $43.63 | $43.86 | 10,469,400 |
December 19 2012 | $44.18 | $44.34 | $43.63 | $43.65 | 14,141,800 |
December 18 2012 | $43.54 | $44.28 | $43.37 | $44.21 | 12,934,000 |
December 17 2012 | $42.01 | $43.31 | $41.80 | $43.29 | 20,747,200 |
December 14 2012 | $42.97 | $43.24 | $41.48 | $41.75 | 37,041,800 |
December 13 2012 | $44.01 | $44.67 | $43.61 | $43.79 | 12,997,200 |
December 12 2012 | $45.02 | $45.16 | $44.19 | $44.30 | 11,690,000 |
December 11 2012 | $44.78 | $45.13 | $44.72 | $44.90 | 9,745,700 |
December 10 2012 | $44.52 | $44.83 | $44.43 | $44.61 | 7,277,600 |
December 07 2012 | $44.88 | $44.94 | $44.30 | $44.56 | 9,271,900 |
December 06 2012 | $44.38 | $44.80 | $44.24 | $44.80 | 8,947,000 |
December 05 2012 | $44.02 | $44.65 | $43.94 | $44.40 | 11,632,000 |
December 04 2012 | $44.09 | $44.19 | $43.79 | $44.12 | 10,194,200 |
December 03 2012 | $44.42 | $44.45 | $43.96 | $44.05 | 8,558,400 |
November 30 2012 | $44.22 | $44.35 | $43.90 | $44.22 | 13,017,300 |
November 29 2012 | $43.82 | $44.26 | $43.71 | $44.03 | 11,977,500 |
November 28 2012 | $43.00 | $43.57 | $42.86 | $43.55 | 9,932,500 |
November 27 2012 | $43.52 | $43.59 | $43.04 | $43.27 | 9,150,100 |
November 26 2012 | $43.61 | $43.82 | $43.12 | $43.43 | 11,120,000 |