| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $42.17 | $43.27 | $42.17 | $43.20 | 284,684 |
December 28 2012 | $42.83 | $43.19 | $42.58 | $42.67 | 521,100 |
December 27 2012 | $42.98 | $43.21 | $42.73 | $42.79 | 500,457 |
December 26 2012 | $43.25 | $43.25 | $42.73 | $43.04 | 185,271 |
December 24 2012 | $43.05 | $43.38 | $42.64 | $43.27 | 109,478 |
December 21 2012 | $43.04 | $43.38 | $42.74 | $43.15 | 392,006 |
December 20 2012 | $43.09 | $43.27 | $42.61 | $43.26 | 249,150 |
December 19 2012 | $42.94 | $43.17 | $42.76 | $42.92 | 325,559 |
December 18 2012 | $43.18 | $43.42 | $42.72 | $42.91 | 414,292 |
December 17 2012 | $43.10 | $43.34 | $43.00 | $43.18 | 311,592 |
December 14 2012 | $43.00 | $43.42 | $42.91 | $43.07 | 274,106 |
December 13 2012 | $42.94 | $43.65 | $42.85 | $42.98 | 316,419 |
December 12 2012 | $42.82 | $43.67 | $42.40 | $43.34 | 487,722 |
December 11 2012 | $41.18 | $42.26 | $41.18 | $42.24 | 645,572 |
December 10 2012 | $41.48 | $41.74 | $41.16 | $41.29 | 432,059 |
December 07 2012 | $41.86 | $42.25 | $41.40 | $41.48 | 188,352 |
December 06 2012 | $41.64 | $42.04 | $41.64 | $41.79 | 278,728 |
December 05 2012 | $41.68 | $42.43 | $41.65 | $42.26 | 583,336 |
December 04 2012 | $41.93 | $42.03 | $41.62 | $41.64 | 303,787 |
December 03 2012 | $42.35 | $42.41 | $41.95 | $42.01 | 407,411 |
November 30 2012 | $42.07 | $42.55 | $42.07 | $42.42 | 593,093 |
November 29 2012 | $42.05 | $42.33 | $41.77 | $41.89 | 278,831 |
November 28 2012 | $41.55 | $41.85 | $41.04 | $41.75 | 406,897 |
November 27 2012 | $41.95 | $42.16 | $41.59 | $41.81 | 399,298 |
November 26 2012 | $42.17 | $42.17 | $41.56 | $41.85 | 386,974 |