| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $43.22 | $44.46 | $43.01 | $44.18 | 15,216,550 |
December 28 2012 | $43.67 | $43.99 | $43.24 | $43.31 | 7,947,871 |
December 27 2012 | $43.97 | $44.10 | $43.36 | $43.93 | 8,218,618 |
December 26 2012 | $44.19 | $44.46 | $43.78 | $43.98 | 7,072,555 |
December 24 2012 | $43.92 | $44.24 | $43.85 | $44.21 | 5,774,899 |
December 21 2012 | $43.92 | $44.64 | $43.82 | $44.00 | 20,091,240 |
December 20 2012 | $44.94 | $45.11 | $44.66 | $44.89 | 10,470,370 |
December 19 2012 | $45.21 | $45.38 | $44.66 | $44.67 | 14,142,190 |
December 18 2012 | $44.56 | $45.31 | $44.38 | $45.25 | 12,935,470 |
December 17 2012 | $43.00 | $44.32 | $42.78 | $44.31 | 20,747,400 |
December 14 2012 | $43.98 | $44.26 | $42.45 | $42.73 | 37,042,930 |
December 13 2012 | $45.04 | $45.71 | $44.63 | $44.82 | 13,004,060 |
December 12 2012 | $46.07 | $46.22 | $45.23 | $45.34 | 11,693,050 |
December 11 2012 | $45.83 | $46.18 | $45.77 | $45.96 | 9,745,691 |
December 10 2012 | $45.56 | $45.88 | $45.47 | $45.66 | 7,277,579 |
December 07 2012 | $45.93 | $45.99 | $45.33 | $45.61 | 9,273,340 |
December 06 2012 | $45.42 | $45.85 | $45.28 | $45.85 | 8,947,092 |
December 05 2012 | $45.06 | $45.69 | $44.97 | $45.44 | 11,631,900 |
December 04 2012 | $45.13 | $45.23 | $44.81 | $45.15 | 10,194,220 |
December 03 2012 | $45.46 | $45.49 | $44.99 | $45.08 | 8,559,313 |
November 30 2012 | $45.26 | $45.39 | $44.93 | $45.26 | 13,019,500 |
November 29 2012 | $44.85 | $45.30 | $44.73 | $45.06 | 11,978,050 |
November 28 2012 | $44.00 | $44.59 | $43.87 | $44.57 | 9,933,746 |
November 27 2012 | $44.54 | $44.62 | $44.05 | $44.29 | 9,150,401 |
November 26 2012 | $44.64 | $44.84 | $44.13 | $44.45 | 11,120,110 |
