| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $47.90 | $48.49 | $47.55 | $48.44 | 126,900 |
December 28 2012 | $47.47 | $48.99 | $47.47 | $47.84 | 99,900 |
December 27 2012 | $47.77 | $48.06 | $47.29 | $47.84 | 89,300 |
December 26 2012 | $48.24 | $48.50 | $47.58 | $47.65 | 88,100 |
December 24 2012 | $47.79 | $48.45 | $47.54 | $48.21 | 50,500 |
December 21 2012 | $48.09 | $48.49 | $47.84 | $48.07 | 311,700 |
December 20 2012 | $48.49 | $49.00 | $48.05 | $48.51 | 105,800 |
December 19 2012 | $48.59 | $48.70 | $47.77 | $48.60 | 134,600 |
December 18 2012 | $47.73 | $48.56 | $47.34 | $48.52 | 164,500 |
December 17 2012 | $47.27 | $47.80 | $47.03 | $47.75 | 170,100 |
December 14 2012 | $46.72 | $47.34 | $46.72 | $47.20 | 144,500 |
December 13 2012 | $47.18 | $47.44 | $46.76 | $46.94 | 115,000 |
December 12 2012 | $47.00 | $47.41 | $46.78 | $47.26 | 168,900 |
December 11 2012 | $47.10 | $47.14 | $46.49 | $46.92 | 226,100 |
December 10 2012 | $46.38 | $46.82 | $46.13 | $46.82 | 218,200 |
December 07 2012 | $46.65 | $46.65 | $45.89 | $46.32 | 96,100 |
December 06 2012 | $46.41 | $46.68 | $46.16 | $46.34 | 99,000 |
December 05 2012 | $46.80 | $47.33 | $46.17 | $46.47 | 93,000 |
December 04 2012 | $47.03 | $47.13 | $46.11 | $46.75 | 118,100 |
December 03 2012 | $47.05 | $47.20 | $46.38 | $47.07 | 230,300 |
November 30 2012 | $47.42 | $47.49 | $46.67 | $46.92 | 180,300 |
November 29 2012 | $47.35 | $48.32 | $46.91 | $47.27 | 132,500 |
November 28 2012 | $46.30 | $47.03 | $46.15 | $47.01 | 203,900 |
November 27 2012 | $47.18 | $47.33 | $46.71 | $46.71 | 448,000 |
November 26 2012 | $47.26 | $47.43 | $46.96 | $47.35 | 138,200 |
