| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $35.33 | $35.33 | $35.02 | $35.02 | 619,300 |
December 29 2011 | $35.03 | $35.31 | $34.90 | $35.27 | 705,800 |
December 28 2011 | $35.34 | $35.42 | $34.85 | $34.93 | 1,013,700 |
December 27 2011 | $35.40 | $35.66 | $35.40 | $35.44 | 713,800 |
December 23 2011 | $35.35 | $35.55 | $35.16 | $35.55 | 868,200 |
December 22 2011 | $35.17 | $35.29 | $34.98 | $35.27 | 1,351,200 |
December 21 2011 | $34.89 | $35.15 | $34.69 | $35.10 | 1,615,100 |
December 20 2011 | $34.44 | $34.91 | $34.44 | $34.84 | 2,406,700 |
December 19 2011 | $34.41 | $34.55 | $33.88 | $33.98 | 1,435,400 |
December 16 2011 | $34.76 | $34.89 | $34.18 | $34.38 | 2,467,600 |
December 15 2011 | $35.12 | $35.24 | $34.55 | $34.59 | 1,668,900 |
December 14 2011 | $34.59 | $35.09 | $34.49 | $34.69 | 1,993,100 |
December 13 2011 | $35.24 | $35.79 | $34.53 | $34.78 | 1,950,900 |
December 12 2011 | $35.47 | $35.50 | $34.87 | $35.12 | 1,573,000 |
December 09 2011 | $35.46 | $36.06 | $35.44 | $35.89 | 1,845,800 |
December 08 2011 | $36.11 | $36.20 | $35.11 | $35.19 | 2,176,000 |
December 07 2011 | $36.16 | $36.55 | $35.93 | $36.42 | 1,550,900 |
December 06 2011 | $36.21 | $36.68 | $36.05 | $36.41 | 1,507,600 |
December 05 2011 | $36.15 | $36.61 | $35.95 | $36.23 | 1,665,800 |
December 02 2011 | $35.94 | $36.29 | $35.53 | $35.58 | 1,452,200 |
December 01 2011 | $35.58 | $35.84 | $35.45 | $35.65 | 1,204,800 |
November 30 2011 | $35.24 | $35.79 | $35.00 | $35.75 | 2,737,500 |
November 29 2011 | $34.30 | $34.38 | $34.06 | $34.14 | 1,551,600 |
November 28 2011 | $34.08 | $34.32 | $33.83 | $34.12 | 1,652,700 |
November 25 2011 | $33.19 | $33.74 | $33.11 | $33.35 | 769,100 |
