| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $35.46 | $35.53 | $35.23 | $35.31 | 16,923,250 |
December 30 2010 | $35.68 | $35.68 | $35.46 | $35.53 | 14,418,630 |
December 29 2010 | $35.83 | $35.83 | $35.46 | $35.60 | 16,459,820 |
December 28 2010 | $35.75 | $35.83 | $35.46 | $35.68 | 18,644,350 |
December 27 2010 | $34.78 | $35.75 | $34.71 | $35.60 | 29,016,760 |
December 23 2010 | $35.23 | $35.23 | $34.93 | $34.93 | 20,536,470 |
December 22 2010 | $35.46 | $35.53 | $34.93 | $35.31 | 51,355,450 |
December 21 2010 | $35.38 | $35.60 | $35.16 | $35.38 | 39,886,050 |
December 20 2010 | $35.31 | $35.38 | $34.86 | $35.16 | 41,915,750 |
December 17 2010 | $34.34 | $35.08 | $34.11 | $35.08 | 69,555,640 |
December 16 2010 | $34.41 | $34.71 | $33.89 | $34.26 | 68,094,680 |
December 15 2010 | $34.86 | $34.93 | $33.89 | $34.26 | 72,978,680 |
December 14 2010 | $35.90 | $35.90 | $34.78 | $35.01 | 60,311,180 |
December 13 2010 | $35.83 | $36.20 | $35.53 | $35.90 | 69,850,800 |
December 10 2010 | $35.08 | $35.60 | $34.78 | $35.60 | 76,407,750 |
December 09 2010 | $34.93 | $35.16 | $34.63 | $35.01 | 73,204,230 |
December 08 2010 | $34.41 | $34.63 | $33.96 | $34.63 | 91,574,090 |
December 07 2010 | $33.96 | $34.71 | $33.89 | $34.48 | 326,782,940 |
December 06 2010 | $33.22 | $33.59 | $33.07 | $33.22 | 47,203,040 |
December 03 2010 | $32.69 | $33.29 | $32.47 | $33.22 | 36,080,610 |
December 02 2010 | $32.25 | $33.22 | $32.25 | $32.99 | 51,966,270 |
December 01 2010 | $31.95 | $32.17 | $31.80 | $32.10 | 49,494,990 |
November 30 2010 | $30.83 | $31.65 | $30.68 | $31.35 | 61,260,330 |
November 29 2010 | $30.75 | $31.13 | $30.60 | $30.98 | 33,721,160 |
November 26 2010 | $30.90 | $31.05 | $30.60 | $30.68 | 15,672,580 |
