| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $42.50 | $43.72 | $42.29 | $43.44 | 15,216,550 |
December 28 2012 | $42.94 | $43.26 | $42.52 | $42.59 | 7,947,871 |
December 27 2012 | $43.24 | $43.37 | $42.64 | $43.20 | 8,218,618 |
December 26 2012 | $43.46 | $43.72 | $43.05 | $43.25 | 7,072,555 |
December 24 2012 | $43.19 | $43.51 | $43.12 | $43.47 | 5,774,899 |
December 21 2012 | $43.19 | $43.90 | $43.09 | $43.27 | 20,091,240 |
December 20 2012 | $44.19 | $44.36 | $43.91 | $44.15 | 10,470,370 |
December 19 2012 | $44.46 | $44.62 | $43.91 | $43.93 | 14,142,190 |
December 18 2012 | $43.82 | $44.56 | $43.65 | $44.50 | 12,935,470 |
December 17 2012 | $42.28 | $43.58 | $42.07 | $43.57 | 20,747,400 |
December 14 2012 | $43.25 | $43.52 | $41.74 | $42.02 | 37,042,930 |
December 13 2012 | $44.29 | $44.95 | $43.89 | $44.08 | 13,004,060 |
December 12 2012 | $45.30 | $45.45 | $44.48 | $44.59 | 11,693,050 |
December 11 2012 | $45.07 | $45.42 | $45.01 | $45.19 | 9,745,691 |
December 10 2012 | $44.81 | $45.11 | $44.71 | $44.90 | 7,277,579 |
December 07 2012 | $45.17 | $45.23 | $44.58 | $44.85 | 9,273,340 |
December 06 2012 | $44.67 | $45.09 | $44.52 | $45.09 | 8,947,092 |
December 05 2012 | $44.31 | $44.93 | $44.22 | $44.69 | 11,631,900 |
December 04 2012 | $44.38 | $44.48 | $44.07 | $44.40 | 10,194,220 |
December 03 2012 | $44.71 | $44.73 | $44.24 | $44.33 | 8,559,313 |
November 30 2012 | $44.50 | $44.63 | $44.18 | $44.50 | 13,019,500 |
November 29 2012 | $44.10 | $44.55 | $43.99 | $44.31 | 11,978,050 |
November 28 2012 | $43.27 | $43.85 | $43.14 | $43.82 | 9,933,746 |
November 27 2012 | $43.80 | $43.87 | $43.32 | $43.55 | 9,150,401 |
November 26 2012 | $43.89 | $44.10 | $43.40 | $43.71 | 11,120,110 |
