| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $41.09 | $44.12 | $41.04 | $43.82 | 2,001,700 |
December 28 2012 | $41.92 | $41.99 | $40.97 | $41.13 | 1,651,500 |
December 27 2012 | $42.78 | $42.83 | $40.88 | $41.86 | 1,568,200 |
December 26 2012 | $43.09 | $43.51 | $42.53 | $42.57 | 1,039,800 |
December 24 2012 | $42.95 | $43.76 | $42.51 | $43.30 | 766,000 |
December 21 2012 | $42.26 | $43.37 | $41.50 | $43.13 | 4,083,000 |
December 20 2012 | $43.08 | $43.49 | $42.81 | $43.45 | 1,759,000 |
December 19 2012 | $43.15 | $43.78 | $42.31 | $43.11 | 2,605,600 |
December 18 2012 | $41.31 | $43.08 | $41.26 | $43.01 | 2,516,900 |
December 17 2012 | $40.99 | $41.17 | $40.46 | $40.95 | 1,710,900 |
December 14 2012 | $40.86 | $41.10 | $40.43 | $40.70 | 933,800 |
December 13 2012 | $41.56 | $41.97 | $40.11 | $40.83 | 1,751,000 |
December 12 2012 | $42.32 | $42.36 | $41.50 | $41.61 | 1,474,300 |
December 11 2012 | $41.93 | $42.59 | $41.30 | $41.47 | 2,337,500 |
December 10 2012 | $41.03 | $41.78 | $40.92 | $41.59 | 1,315,600 |
December 07 2012 | $41.43 | $41.85 | $40.89 | $41.11 | 1,437,800 |
December 06 2012 | $40.89 | $41.13 | $40.09 | $40.99 | 1,501,700 |
December 05 2012 | $40.73 | $41.72 | $40.35 | $40.98 | 2,516,400 |
December 04 2012 | $39.99 | $41.05 | $38.76 | $40.63 | 3,017,800 |
December 03 2012 | $40.38 | $40.85 | $39.94 | $40.11 | 2,050,800 |
November 30 2012 | $39.74 | $40.10 | $38.97 | $39.98 | 2,190,800 |
November 29 2012 | $39.85 | $40.39 | $39.00 | $39.95 | 2,493,800 |
November 28 2012 | $38.29 | $39.47 | $37.37 | $39.46 | 2,502,900 |
November 27 2012 | $39.47 | $39.85 | $38.26 | $38.37 | 1,887,900 |
November 26 2012 | $39.40 | $39.64 | $39.12 | $39.47 | 1,247,000 |