| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $33.67 | $34.41 | $33.67 | $34.41 | 12,868,000 |
December 28 2012 | $33.70 | $34.03 | $33.65 | $33.74 | 6,973,600 |
December 27 2012 | $33.98 | $34.20 | $33.57 | $33.91 | 11,976,800 |
December 26 2012 | $34.34 | $34.34 | $33.87 | $33.99 | 7,614,400 |
December 24 2012 | $34.10 | $34.42 | $34.10 | $34.32 | 3,272,000 |
December 21 2012 | $34.27 | $34.50 | $34.04 | $34.22 | 13,930,400 |
December 20 2012 | $34.02 | $34.62 | $33.89 | $34.61 | 10,863,200 |
December 19 2012 | $34.23 | $34.24 | $33.86 | $33.86 | 8,640,400 |
December 18 2012 | $33.82 | $34.40 | $33.75 | $34.21 | 11,869,600 |
December 17 2012 | $33.36 | $33.85 | $33.35 | $33.85 | 13,903,200 |
December 14 2012 | $33.34 | $33.52 | $33.20 | $33.33 | 9,579,200 |
December 13 2012 | $33.62 | $33.84 | $33.34 | $33.41 | 13,042,800 |
December 12 2012 | $33.98 | $34.00 | $33.56 | $33.57 | 18,319,600 |
December 11 2012 | $33.69 | $34.12 | $33.69 | $33.80 | 14,492,800 |
December 10 2012 | $33.77 | $33.88 | $33.66 | $33.74 | 9,288,800 |
December 07 2012 | $33.85 | $33.89 | $33.55 | $33.72 | 7,557,200 |
December 06 2012 | $33.70 | $33.80 | $33.38 | $33.70 | 9,124,000 |
December 05 2012 | $33.71 | $33.71 | $33.16 | $33.61 | 11,971,200 |
December 04 2012 | $33.82 | $33.88 | $33.41 | $33.50 | 9,100,800 |
December 03 2012 | $34.05 | $34.21 | $33.69 | $33.74 | 11,736,800 |
November 30 2012 | $33.67 | $34.03 | $33.60 | $33.98 | 14,048,000 |
November 29 2012 | $33.58 | $33.67 | $33.42 | $33.64 | 12,572,800 |
November 28 2012 | $33.15 | $33.45 | $33.12 | $33.43 | 10,358,400 |
November 27 2012 | $33.40 | $33.56 | $33.22 | $33.32 | 9,981,600 |
November 26 2012 | $33.51 | $33.51 | $33.24 | $33.42 | 8,623,600 |