| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $33.94 | $34.69 | $33.94 | $34.68 | 12,868,000 |
December 28 2012 | $33.97 | $34.30 | $33.92 | $34.01 | 6,973,600 |
December 27 2012 | $34.25 | $34.47 | $33.84 | $34.18 | 11,976,800 |
December 26 2012 | $34.61 | $34.61 | $34.14 | $34.26 | 7,614,400 |
December 24 2012 | $34.37 | $34.69 | $34.37 | $34.59 | 3,272,000 |
December 21 2012 | $34.54 | $34.77 | $34.31 | $34.49 | 13,930,400 |
December 20 2012 | $34.29 | $34.89 | $34.16 | $34.88 | 10,863,200 |
December 19 2012 | $34.50 | $34.51 | $34.12 | $34.13 | 8,640,400 |
December 18 2012 | $34.09 | $34.67 | $34.02 | $34.48 | 11,869,600 |
December 17 2012 | $33.63 | $34.12 | $33.61 | $34.12 | 13,903,200 |
December 14 2012 | $33.60 | $33.79 | $33.46 | $33.59 | 9,579,200 |
December 13 2012 | $33.89 | $34.11 | $33.61 | $33.68 | 13,042,800 |
December 12 2012 | $34.25 | $34.27 | $33.82 | $33.83 | 18,319,600 |
December 11 2012 | $33.95 | $34.39 | $33.95 | $34.07 | 14,492,800 |
December 10 2012 | $34.03 | $34.15 | $33.92 | $34.01 | 9,288,800 |
December 07 2012 | $34.12 | $34.15 | $33.81 | $33.99 | 7,557,200 |
December 06 2012 | $33.96 | $34.07 | $33.65 | $33.97 | 9,124,000 |
December 05 2012 | $33.98 | $33.98 | $33.43 | $33.87 | 11,971,200 |
December 04 2012 | $34.09 | $34.15 | $33.68 | $33.77 | 9,100,800 |
December 03 2012 | $34.32 | $34.48 | $33.96 | $34.01 | 11,736,800 |
November 30 2012 | $33.93 | $34.30 | $33.86 | $34.25 | 14,048,000 |
November 29 2012 | $33.85 | $33.94 | $33.69 | $33.90 | 12,572,800 |
November 28 2012 | $33.41 | $33.71 | $33.38 | $33.70 | 10,358,400 |
November 27 2012 | $33.66 | $33.82 | $33.48 | $33.58 | 9,981,600 |
November 26 2012 | $33.77 | $33.77 | $33.50 | $33.69 | 8,623,600 |
