| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $36.14 | $37.24 | $36.14 | $37.14 | 426,000 |
December 28 2012 | $36.74 | $36.88 | $36.29 | $36.35 | 346,700 |
December 27 2012 | $36.63 | $37.30 | $36.58 | $36.91 | 481,100 |
December 26 2012 | $36.43 | $36.71 | $36.33 | $36.51 | 484,800 |
December 24 2012 | $36.44 | $36.65 | $35.95 | $36.43 | 103,900 |
December 21 2012 | $36.40 | $37.02 | $36.26 | $36.58 | 541,400 |
December 20 2012 | $36.34 | $37.06 | $36.28 | $37.06 | 545,500 |
December 19 2012 | $36.52 | $36.67 | $36.32 | $36.36 | 513,800 |
December 18 2012 | $36.28 | $36.67 | $36.18 | $36.54 | 532,200 |
December 17 2012 | $36.02 | $36.39 | $35.93 | $36.29 | 342,800 |
December 14 2012 | $35.85 | $36.09 | $35.76 | $35.93 | 222,600 |
December 13 2012 | $35.81 | $36.40 | $35.69 | $35.93 | 450,500 |
December 12 2012 | $36.27 | $36.31 | $35.76 | $35.87 | 566,800 |
December 11 2012 | $35.76 | $36.22 | $35.43 | $36.16 | 469,100 |
December 10 2012 | $35.51 | $35.87 | $35.36 | $35.66 | 516,700 |
December 07 2012 | $35.32 | $35.68 | $35.11 | $35.62 | 444,900 |
December 06 2012 | $34.81 | $35.45 | $34.66 | $35.27 | 278,200 |
December 05 2012 | $35.12 | $35.18 | $34.37 | $34.77 | 447,200 |
December 04 2012 | $35.34 | $35.40 | $34.80 | $35.00 | 644,900 |
December 03 2012 | $35.76 | $35.81 | $35.41 | $35.47 | 429,100 |
November 30 2012 | $35.70 | $35.81 | $35.26 | $35.47 | 677,400 |
November 29 2012 | $35.81 | $36.35 | $35.64 | $35.81 | 388,400 |
November 28 2012 | $35.12 | $35.67 | $34.71 | $35.64 | 763,500 |
November 27 2012 | $35.28 | $35.68 | $35.06 | $35.27 | 339,800 |
November 26 2012 | $35.31 | $35.54 | $34.84 | $35.41 | 380,000 |