| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $33.88 | $34.63 | $33.88 | $34.62 | 12,868,000 |
December 28 2012 | $33.91 | $34.24 | $33.86 | $33.95 | 6,973,600 |
December 27 2012 | $34.19 | $34.41 | $33.78 | $34.12 | 11,976,800 |
December 26 2012 | $34.55 | $34.55 | $34.08 | $34.20 | 7,614,400 |
December 24 2012 | $34.31 | $34.63 | $34.31 | $34.53 | 3,272,000 |
December 21 2012 | $34.48 | $34.71 | $34.25 | $34.43 | 13,930,400 |
December 20 2012 | $34.23 | $34.83 | $34.10 | $34.82 | 10,863,200 |
December 19 2012 | $34.44 | $34.45 | $34.06 | $34.07 | 8,640,400 |
December 18 2012 | $34.03 | $34.61 | $33.96 | $34.42 | 11,869,600 |
December 17 2012 | $33.57 | $34.06 | $33.55 | $34.06 | 13,903,200 |
December 14 2012 | $33.55 | $33.73 | $33.40 | $33.53 | 9,579,200 |
December 13 2012 | $33.83 | $34.05 | $33.55 | $33.62 | 13,042,800 |
December 12 2012 | $34.19 | $34.21 | $33.76 | $33.77 | 18,319,600 |
December 11 2012 | $33.89 | $34.33 | $33.89 | $34.01 | 14,492,800 |
December 10 2012 | $33.97 | $34.09 | $33.86 | $33.95 | 9,288,800 |
December 07 2012 | $34.06 | $34.09 | $33.75 | $33.93 | 7,557,200 |
December 06 2012 | $33.90 | $34.01 | $33.59 | $33.91 | 9,124,000 |
December 05 2012 | $33.92 | $33.92 | $33.37 | $33.82 | 11,971,200 |
December 04 2012 | $34.03 | $34.09 | $33.62 | $33.71 | 9,100,800 |
December 03 2012 | $34.26 | $34.42 | $33.90 | $33.95 | 11,736,800 |
November 30 2012 | $33.87 | $34.24 | $33.80 | $34.19 | 14,048,000 |
November 29 2012 | $33.79 | $33.88 | $33.63 | $33.84 | 12,572,800 |
November 28 2012 | $33.35 | $33.65 | $33.32 | $33.64 | 10,358,400 |
November 27 2012 | $33.60 | $33.77 | $33.42 | $33.52 | 9,981,600 |
November 26 2012 | $33.71 | $33.71 | $33.44 | $33.63 | 8,623,600 |
