| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $50.65 | $51.61 | $50.45 | $51.55 | 19,810,800 |
December 28 2012 | $51.28 | $51.39 | $50.67 | $50.69 | 13,358,700 |
December 27 2012 | $51.85 | $51.96 | $51.07 | $51.73 | 14,258,500 |
December 26 2012 | $51.94 | $52.22 | $51.56 | $51.86 | 10,737,800 |
December 24 2012 | $51.89 | $52.01 | $51.70 | $51.77 | 6,385,200 |
December 21 2012 | $52.21 | $52.77 | $51.82 | $51.95 | 33,057,000 |
December 20 2012 | $52.64 | $52.97 | $52.40 | $52.94 | 15,789,000 |
December 19 2012 | $53.33 | $53.37 | $52.64 | $52.67 | 15,092,500 |
December 18 2012 | $52.86 | $53.45 | $52.75 | $53.34 | 15,396,600 |
December 17 2012 | $52.63 | $52.97 | $52.47 | $52.93 | 15,672,500 |
December 14 2012 | $52.41 | $52.68 | $52.36 | $52.46 | 13,363,600 |
December 13 2012 | $53.10 | $53.28 | $52.57 | $52.76 | 12,290,300 |
December 12 2012 | $53.06 | $53.82 | $52.95 | $53.28 | 14,729,500 |
December 11 2012 | $52.78 | $53.30 | $52.65 | $53.00 | 12,634,600 |
December 10 2012 | $52.76 | $52.98 | $52.56 | $52.66 | 11,549,400 |
December 07 2012 | $52.51 | $52.79 | $52.28 | $52.77 | 10,603,100 |
December 06 2012 | $52.27 | $52.45 | $51.96 | $52.41 | 12,077,000 |
December 05 2012 | $51.98 | $52.57 | $51.88 | $52.25 | 12,717,800 |
December 04 2012 | $52.04 | $52.39 | $51.93 | $51.93 | 11,980,000 |
December 03 2012 | $52.74 | $52.76 | $52.10 | $52.18 | 10,937,300 |
November 30 2012 | $52.45 | $52.65 | $52.31 | $52.50 | 15,522,100 |
November 29 2012 | $52.63 | $52.82 | $52.19 | $52.48 | 11,579,100 |
November 28 2012 | $51.54 | $52.53 | $51.39 | $52.47 | 15,959,900 |
November 27 2012 | $52.65 | $52.73 | $51.96 | $52.03 | 11,841,600 |
November 26 2012 | $52.60 | $52.79 | $52.43 | $52.78 | 16,423,600 |
