| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $34.90 | $34.97 | $34.68 | $34.75 | 16,923,250 |
December 30 2010 | $35.12 | $35.12 | $34.90 | $34.97 | 14,418,630 |
December 29 2010 | $35.26 | $35.26 | $34.90 | $35.04 | 16,459,820 |
December 28 2010 | $35.19 | $35.26 | $34.90 | $35.12 | 18,644,350 |
December 27 2010 | $34.24 | $35.19 | $34.16 | $35.04 | 29,016,760 |
December 23 2010 | $34.68 | $34.68 | $34.38 | $34.38 | 20,536,470 |
December 22 2010 | $34.90 | $34.97 | $34.38 | $34.75 | 51,355,450 |
December 21 2010 | $34.82 | $35.04 | $34.60 | $34.82 | 39,886,050 |
December 20 2010 | $34.75 | $34.82 | $34.31 | $34.60 | 41,915,750 |
December 17 2010 | $33.80 | $34.53 | $33.57 | $34.53 | 69,555,640 |
December 16 2010 | $33.87 | $34.16 | $33.35 | $33.72 | 68,094,680 |
December 15 2010 | $34.31 | $34.38 | $33.35 | $33.72 | 72,978,680 |
December 14 2010 | $35.34 | $35.34 | $34.24 | $34.46 | 60,311,180 |
December 13 2010 | $35.26 | $35.63 | $34.97 | $35.34 | 69,850,800 |
December 10 2010 | $34.53 | $35.04 | $34.24 | $35.04 | 76,407,750 |
December 09 2010 | $34.38 | $34.60 | $34.09 | $34.46 | 73,204,230 |
December 08 2010 | $33.87 | $34.09 | $33.43 | $34.09 | 91,574,090 |
December 07 2010 | $33.43 | $34.16 | $33.35 | $33.94 | 326,782,940 |
December 06 2010 | $32.69 | $33.06 | $32.55 | $32.69 | 47,203,040 |
December 03 2010 | $32.18 | $32.77 | $31.96 | $32.69 | 36,080,610 |
December 02 2010 | $31.74 | $32.69 | $31.74 | $32.47 | 51,966,270 |
December 01 2010 | $31.44 | $31.66 | $31.30 | $31.59 | 49,494,990 |
November 30 2010 | $30.34 | $31.15 | $30.20 | $30.86 | 61,260,330 |
November 29 2010 | $30.27 | $30.64 | $30.12 | $30.49 | 33,721,160 |
November 26 2010 | $30.42 | $30.56 | $30.12 | $30.20 | 15,672,580 |