| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $43.20 | $43.71 | $43.09 | $43.69 | 4,949,986 |
December 28 2012 | $43.57 | $44.01 | $43.34 | $43.39 | 3,137,345 |
December 27 2012 | $43.60 | $43.97 | $43.46 | $43.85 | 3,245,612 |
December 26 2012 | $44.14 | $44.18 | $43.60 | $43.68 | 3,232,395 |
December 24 2012 | $44.14 | $44.34 | $43.93 | $44.18 | 1,713,852 |
December 21 2012 | $44.61 | $44.72 | $43.85 | $44.33 | 9,441,198 |
December 20 2012 | $43.89 | $44.72 | $43.86 | $44.67 | 5,026,169 |
December 19 2012 | $44.40 | $44.40 | $43.85 | $43.89 | 5,537,583 |
December 18 2012 | $44.00 | $44.58 | $43.88 | $44.26 | 4,637,944 |
December 17 2012 | $43.56 | $43.94 | $43.48 | $43.79 | 6,337,578 |
December 14 2012 | $43.64 | $43.93 | $43.43 | $43.54 | 3,468,686 |
December 13 2012 | $44.48 | $44.62 | $43.75 | $43.80 | 4,911,760 |
December 12 2012 | $44.30 | $44.96 | $44.22 | $44.51 | 7,053,932 |
December 11 2012 | $43.70 | $44.29 | $43.56 | $44.11 | 4,970,823 |
December 10 2012 | $43.39 | $43.76 | $43.29 | $43.65 | 4,113,499 |
December 07 2012 | $43.34 | $43.42 | $43.01 | $43.39 | 4,206,127 |
December 06 2012 | $43.25 | $43.25 | $42.75 | $43.05 | 3,780,290 |
December 05 2012 | $43.11 | $43.51 | $43.01 | $43.20 | 4,503,388 |
December 04 2012 | $43.29 | $43.52 | $42.94 | $42.96 | 5,948,894 |
December 03 2012 | $43.78 | $44.09 | $43.19 | $43.24 | 3,861,828 |
November 30 2012 | $43.47 | $44.03 | $43.38 | $43.64 | 7,818,970 |
November 29 2012 | $42.73 | $43.80 | $42.52 | $43.62 | 10,911,560 |
November 28 2012 | $41.94 | $42.71 | $41.91 | $42.32 | 5,744,206 |
November 27 2012 | $42.63 | $43.19 | $42.16 | $42.20 | 7,859,321 |
November 26 2012 | $42.52 | $43.01 | $42.33 | $42.95 | 5,692,836 |