| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $41.42 | $44.48 | $41.37 | $44.18 | 2,001,700 |
December 28 2012 | $42.27 | $42.33 | $41.31 | $41.46 | 1,651,500 |
December 27 2012 | $43.13 | $43.18 | $41.21 | $42.20 | 1,568,200 |
December 26 2012 | $43.44 | $43.87 | $42.88 | $42.92 | 1,039,800 |
December 24 2012 | $43.31 | $44.12 | $42.86 | $43.65 | 766,000 |
December 21 2012 | $42.61 | $43.72 | $41.84 | $43.48 | 4,083,000 |
December 20 2012 | $43.43 | $43.85 | $43.16 | $43.80 | 1,759,000 |
December 19 2012 | $43.50 | $44.14 | $42.66 | $43.46 | 2,605,600 |
December 18 2012 | $41.65 | $43.43 | $41.60 | $43.36 | 2,516,900 |
December 17 2012 | $41.33 | $41.51 | $40.79 | $41.29 | 1,710,900 |
December 14 2012 | $41.19 | $41.43 | $40.76 | $41.03 | 933,800 |
December 13 2012 | $41.90 | $42.32 | $40.44 | $41.16 | 1,751,000 |
December 12 2012 | $42.66 | $42.70 | $41.84 | $41.95 | 1,474,300 |
December 11 2012 | $42.28 | $42.94 | $41.64 | $41.81 | 2,337,500 |
December 10 2012 | $41.36 | $42.12 | $41.26 | $41.93 | 1,315,600 |
December 07 2012 | $41.77 | $42.19 | $41.23 | $41.44 | 1,437,800 |
December 06 2012 | $41.23 | $41.46 | $40.41 | $41.33 | 1,501,700 |
December 05 2012 | $41.06 | $42.06 | $40.68 | $41.32 | 2,516,400 |
December 04 2012 | $40.32 | $41.38 | $39.07 | $40.97 | 3,017,800 |
December 03 2012 | $40.71 | $41.18 | $40.27 | $40.44 | 2,050,800 |
November 30 2012 | $40.06 | $40.42 | $39.29 | $40.31 | 2,190,800 |
November 29 2012 | $40.18 | $40.72 | $39.32 | $40.28 | 2,493,800 |
November 28 2012 | $38.60 | $39.79 | $37.68 | $39.78 | 2,502,900 |
November 27 2012 | $39.79 | $40.18 | $38.57 | $38.69 | 1,887,900 |
November 26 2012 | $39.72 | $39.97 | $39.44 | $39.79 | 1,247,000 |
