| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $42.96 | $44.19 | $42.75 | $43.91 | 15,216,550 |
December 28 2012 | $43.41 | $43.73 | $42.98 | $43.05 | 7,947,871 |
December 27 2012 | $43.71 | $43.84 | $43.10 | $43.67 | 8,218,618 |
December 26 2012 | $43.93 | $44.20 | $43.52 | $43.72 | 7,072,555 |
December 24 2012 | $43.66 | $43.98 | $43.59 | $43.94 | 5,774,899 |
December 21 2012 | $43.66 | $44.37 | $43.56 | $43.74 | 20,091,240 |
December 20 2012 | $44.67 | $44.84 | $44.39 | $44.62 | 10,470,370 |
December 19 2012 | $44.94 | $45.11 | $44.39 | $44.40 | 14,142,190 |
December 18 2012 | $44.30 | $45.04 | $44.12 | $44.98 | 12,935,470 |
December 17 2012 | $42.74 | $44.06 | $42.52 | $44.04 | 20,747,400 |
December 14 2012 | $43.72 | $43.99 | $42.20 | $42.47 | 37,042,930 |
December 13 2012 | $44.77 | $45.44 | $44.37 | $44.55 | 13,004,060 |
December 12 2012 | $45.80 | $45.94 | $44.96 | $45.07 | 11,693,050 |
December 11 2012 | $45.55 | $45.91 | $45.50 | $45.68 | 9,745,691 |
December 10 2012 | $45.29 | $45.60 | $45.20 | $45.38 | 7,277,579 |
December 07 2012 | $45.66 | $45.72 | $45.06 | $45.33 | 9,273,340 |
December 06 2012 | $45.15 | $45.58 | $45.01 | $45.57 | 8,947,092 |
December 05 2012 | $44.79 | $45.42 | $44.70 | $45.17 | 11,631,900 |
December 04 2012 | $44.86 | $44.96 | $44.55 | $44.88 | 10,194,220 |
December 03 2012 | $45.19 | $45.22 | $44.72 | $44.81 | 8,559,313 |
November 30 2012 | $44.99 | $45.12 | $44.66 | $44.99 | 13,019,500 |
November 29 2012 | $44.58 | $45.03 | $44.46 | $44.79 | 11,978,050 |
November 28 2012 | $43.74 | $44.32 | $43.61 | $44.30 | 9,933,746 |
November 27 2012 | $44.27 | $44.35 | $43.79 | $44.02 | 9,150,401 |
November 26 2012 | $44.37 | $44.58 | $43.87 | $44.19 | 11,120,110 |
