| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $34.92 | $35.12 | $34.71 | $34.73 | 1,908,964 |
December 29 2011 | $34.77 | $35.05 | $34.68 | $34.95 | 1,539,131 |
December 28 2011 | $35.03 | $35.05 | $34.46 | $34.60 | 1,430,470 |
December 27 2011 | $34.87 | $35.07 | $34.73 | $35.01 | 1,380,012 |
December 23 2011 | $34.73 | $34.95 | $34.60 | $34.94 | 1,249,141 |
December 22 2011 | $34.52 | $34.71 | $34.39 | $34.62 | 1,791,419 |
December 21 2011 | $34.57 | $34.65 | $33.96 | $34.50 | 3,042,383 |
December 20 2011 | $33.63 | $34.58 | $33.61 | $34.49 | 3,346,610 |
December 19 2011 | $33.29 | $33.68 | $32.98 | $33.09 | 2,001,793 |
December 16 2011 | $33.10 | $33.49 | $32.93 | $33.27 | 5,249,195 |
December 15 2011 | $33.07 | $33.22 | $32.80 | $32.91 | 2,084,256 |
December 14 2011 | $33.00 | $33.31 | $32.78 | $32.87 | 2,884,745 |
December 13 2011 | $33.45 | $33.74 | $32.90 | $33.08 | 2,687,926 |
December 12 2011 | $33.53 | $33.58 | $33.09 | $33.29 | 2,500,788 |
December 09 2011 | $33.38 | $33.92 | $33.37 | $33.75 | 2,094,507 |
December 08 2011 | $33.40 | $33.63 | $33.12 | $33.19 | 2,989,306 |
December 07 2011 | $33.27 | $33.72 | $32.78 | $33.55 | 3,547,302 |
December 06 2011 | $33.28 | $33.48 | $33.24 | $33.28 | 2,313,423 |
December 05 2011 | $33.35 | $33.50 | $33.03 | $33.24 | 2,898,755 |
December 02 2011 | $33.18 | $33.26 | $32.61 | $32.74 | 2,167,631 |
December 01 2011 | $32.63 | $32.95 | $32.52 | $32.87 | 2,393,039 |
November 30 2011 | $31.90 | $32.65 | $31.78 | $32.61 | 3,748,563 |
November 29 2011 | $31.29 | $31.32 | $30.98 | $31.12 | 2,555,233 |
November 28 2011 | $30.95 | $31.32 | $30.95 | $31.20 | 3,257,540 |
November 25 2011 | $30.41 | $30.77 | $30.38 | $30.59 | 1,783,674 |
