| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $41.50 | $44.57 | $41.45 | $44.27 | 2,001,700 |
December 28 2012 | $42.35 | $42.42 | $41.39 | $41.54 | 1,651,500 |
December 27 2012 | $43.21 | $43.26 | $41.29 | $42.28 | 1,568,200 |
December 26 2012 | $43.53 | $43.95 | $42.96 | $43.00 | 1,039,800 |
December 24 2012 | $43.39 | $44.21 | $42.94 | $43.74 | 766,000 |
December 21 2012 | $42.69 | $43.81 | $41.92 | $43.57 | 4,083,000 |
December 20 2012 | $43.52 | $43.93 | $43.24 | $43.89 | 1,759,000 |
December 19 2012 | $43.58 | $44.23 | $42.74 | $43.55 | 2,605,600 |
December 18 2012 | $41.73 | $43.52 | $41.68 | $43.45 | 2,516,900 |
December 17 2012 | $41.41 | $41.59 | $40.87 | $41.37 | 1,710,900 |
December 14 2012 | $41.27 | $41.51 | $40.84 | $41.11 | 933,800 |
December 13 2012 | $41.98 | $42.40 | $40.52 | $41.24 | 1,751,000 |
December 12 2012 | $42.75 | $42.79 | $41.92 | $42.03 | 1,474,300 |
December 11 2012 | $42.36 | $43.02 | $41.72 | $41.89 | 2,337,500 |
December 10 2012 | $41.45 | $42.20 | $41.34 | $42.01 | 1,315,600 |
December 07 2012 | $41.85 | $42.27 | $41.31 | $41.52 | 1,437,800 |
December 06 2012 | $41.31 | $41.54 | $40.49 | $41.41 | 1,501,700 |
December 05 2012 | $41.14 | $42.15 | $40.75 | $41.40 | 2,516,400 |
December 04 2012 | $40.39 | $41.46 | $39.15 | $41.05 | 3,017,800 |
December 03 2012 | $40.79 | $41.26 | $40.35 | $40.52 | 2,050,800 |
November 30 2012 | $40.14 | $40.50 | $39.36 | $40.39 | 2,190,800 |
November 29 2012 | $40.26 | $40.80 | $39.39 | $40.36 | 2,493,800 |
November 28 2012 | $38.67 | $39.87 | $37.75 | $39.86 | 2,502,900 |
November 27 2012 | $39.87 | $40.26 | $38.64 | $38.76 | 1,887,900 |
November 26 2012 | $39.80 | $40.04 | $39.52 | $39.87 | 1,247,000 |
