| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $33.61 | $34.35 | $33.61 | $34.34 | 12,868,000 |
December 28 2012 | $33.64 | $33.97 | $33.59 | $33.68 | 6,973,600 |
December 27 2012 | $33.92 | $34.13 | $33.51 | $33.85 | 11,976,800 |
December 26 2012 | $34.28 | $34.28 | $33.80 | $33.93 | 7,614,400 |
December 24 2012 | $34.04 | $34.35 | $34.04 | $34.25 | 3,272,000 |
December 21 2012 | $34.21 | $34.43 | $33.98 | $34.16 | 13,930,400 |
December 20 2012 | $33.96 | $34.55 | $33.83 | $34.54 | 10,863,200 |
December 19 2012 | $34.17 | $34.18 | $33.79 | $33.80 | 8,640,400 |
December 18 2012 | $33.76 | $34.34 | $33.69 | $34.15 | 11,869,600 |
December 17 2012 | $33.30 | $33.79 | $33.28 | $33.79 | 13,903,200 |
December 14 2012 | $33.28 | $33.46 | $33.14 | $33.27 | 9,579,200 |
December 13 2012 | $33.56 | $33.78 | $33.28 | $33.35 | 13,042,800 |
December 12 2012 | $33.92 | $33.94 | $33.49 | $33.51 | 18,319,600 |
December 11 2012 | $33.62 | $34.06 | $33.62 | $33.74 | 14,492,800 |
December 10 2012 | $33.70 | $33.82 | $33.59 | $33.68 | 9,288,800 |
December 07 2012 | $33.79 | $33.82 | $33.48 | $33.66 | 7,557,200 |
December 06 2012 | $33.63 | $33.74 | $33.32 | $33.64 | 9,124,000 |
December 05 2012 | $33.65 | $33.65 | $33.10 | $33.55 | 11,971,200 |
December 04 2012 | $33.75 | $33.82 | $33.35 | $33.44 | 9,100,800 |
December 03 2012 | $33.99 | $34.15 | $33.63 | $33.68 | 11,736,800 |
November 30 2012 | $33.61 | $33.97 | $33.53 | $33.92 | 14,048,000 |
November 29 2012 | $33.52 | $33.61 | $33.36 | $33.57 | 12,572,800 |
November 28 2012 | $33.09 | $33.39 | $33.05 | $33.37 | 10,358,400 |
November 27 2012 | $33.33 | $33.50 | $33.15 | $33.26 | 9,981,600 |
November 26 2012 | $33.44 | $33.44 | $33.17 | $33.36 | 8,623,600 |