| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $53.33 | $53.95 | $53.06 | $53.80 | 2,568,422 |
June 28 2012 | $52.40 | $52.43 | $50.69 | $52.18 | 4,228,893 |
June 27 2012 | $55.59 | $55.68 | $53.30 | $53.48 | 2,913,569 |
June 26 2012 | $54.78 | $55.70 | $54.77 | $55.49 | 1,710,268 |
June 25 2012 | $54.52 | $54.88 | $54.07 | $54.77 | 1,186,818 |
June 22 2012 | $54.33 | $54.84 | $54.05 | $54.77 | 1,498,798 |
June 21 2012 | $55.81 | $55.93 | $53.77 | $54.13 | 2,817,518 |
June 20 2012 | $56.79 | $56.82 | $55.10 | $55.57 | 3,029,610 |
June 19 2012 | $56.52 | $56.78 | $56.18 | $56.75 | 1,744,984 |
June 18 2012 | $55.28 | $56.47 | $54.97 | $56.34 | 2,257,104 |
June 15 2012 | $54.03 | $55.40 | $53.79 | $55.17 | 4,382,948 |
June 14 2012 | $53.33 | $54.10 | $53.32 | $53.96 | 1,719,936 |
June 13 2012 | $53.56 | $53.88 | $53.02 | $53.27 | 1,637,272 |
June 12 2012 | $53.17 | $53.64 | $52.80 | $53.58 | 1,854,582 |
June 11 2012 | $53.71 | $53.80 | $52.79 | $52.87 | 2,322,228 |
June 08 2012 | $52.43 | $53.42 | $52.40 | $53.36 | 2,001,820 |
June 07 2012 | $52.66 | $52.81 | $52.29 | $52.42 | 1,809,106 |
June 06 2012 | $51.02 | $52.51 | $50.88 | $52.40 | 3,267,642 |
June 05 2012 | $50.87 | $51.00 | $50.27 | $50.57 | 1,876,692 |
June 04 2012 | $49.86 | $51.06 | $49.63 | $51.00 | 1,866,216 |
June 01 2012 | $51.19 | $51.45 | $49.88 | $49.97 | 2,615,992 |
May 31 2012 | $51.26 | $51.78 | $50.83 | $51.59 | 2,614,672 |
May 30 2012 | $50.90 | $51.48 | $50.50 | $51.34 | 1,990,398 |
May 29 2012 | $51.50 | $51.54 | $50.39 | $51.10 | 2,019,104 |
May 25 2012 | $50.98 | $51.16 | $50.60 | $51.10 | 1,436,436 |