| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $44.62 | $45.41 | $44.58 | $45.35 | 6,561,860 |
December 28 2012 | $44.77 | $45.11 | $44.58 | $44.60 | 4,685,980 |
December 27 2012 | $44.87 | $45.50 | $44.42 | $45.04 | 6,250,220 |
December 26 2012 | $45.65 | $45.78 | $44.77 | $44.89 | 5,748,040 |
December 24 2012 | $45.50 | $45.81 | $45.47 | $45.70 | 2,694,340 |
December 21 2012 | $45.51 | $45.87 | $45.08 | $45.57 | 8,319,790 |
December 20 2012 | $45.44 | $46.03 | $45.19 | $46.02 | 9,395,540 |
December 19 2012 | $45.68 | $45.69 | $45.14 | $45.18 | 5,629,700 |
December 18 2012 | $45.24 | $45.70 | $45.03 | $45.50 | 6,642,100 |
December 17 2012 | $44.63 | $45.23 | $44.41 | $45.17 | 7,180,140 |
December 14 2012 | $44.43 | $44.76 | $44.34 | $44.53 | 5,346,020 |
December 13 2012 | $44.86 | $45.01 | $44.55 | $44.72 | 5,679,710 |
December 12 2012 | $44.50 | $44.99 | $44.33 | $44.63 | 9,511,990 |
December 11 2012 | $44.31 | $44.77 | $44.23 | $44.45 | 8,576,350 |
December 10 2012 | $44.35 | $44.36 | $43.90 | $44.28 | 5,772,610 |
December 07 2012 | $44.47 | $44.58 | $43.94 | $43.95 | 6,388,800 |
December 06 2012 | $43.92 | $44.39 | $43.75 | $44.39 | 5,980,120 |
December 05 2012 | $44.59 | $44.68 | $43.80 | $44.13 | 6,644,670 |
December 04 2012 | $45.02 | $45.05 | $44.37 | $44.63 | 6,429,780 |
December 03 2012 | $45.33 | $45.65 | $44.83 | $44.93 | 8,496,650 |
November 30 2012 | $44.85 | $45.22 | $44.67 | $45.11 | 9,832,900 |
November 29 2012 | $44.70 | $45.31 | $44.61 | $44.89 | 9,079,270 |
November 28 2012 | $43.92 | $44.46 | $43.83 | $44.45 | 6,583,330 |
November 27 2012 | $44.32 | $44.65 | $44.12 | $44.17 | 4,876,210 |
November 26 2012 | $44.33 | $44.57 | $44.16 | $44.32 | 4,976,640 |