| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2012 | $27.02 | $27.76 | $26.53 | $27.76 | 127,049,600 |
November 29 2012 | $26.27 | $27.28 | $25.93 | $27.08 | 88,759,700 |
November 28 2012 | $25.71 | $26.26 | $25.53 | $26.13 | 49,205,600 |
November 27 2012 | $25.81 | $26.27 | $25.24 | $25.92 | 85,760,600 |
November 26 2012 | $24.72 | $25.86 | $24.59 | $25.71 | 123,865,000 |
November 23 2012 | $24.37 | $24.47 | $23.67 | $23.79 | 29,520,900 |
November 21 2012 | $23.02 | $24.32 | $22.85 | $24.11 | 89,862,400 |
November 20 2012 | $22.53 | $23.69 | $22.50 | $22.90 | 46,655,300 |
November 19 2012 | $23.75 | $23.91 | $22.62 | $22.72 | 85,021,300 |
November 16 2012 | $22.06 | $23.72 | $21.99 | $23.35 | 107,182,200 |
November 15 2012 | $22.15 | $22.30 | $21.46 | $21.98 | 78,857,700 |
November 14 2012 | $19.93 | $22.30 | $19.76 | $22.17 | 229,751,000 |
November 13 2012 | $19.44 | $19.93 | $19.39 | $19.69 | 71,775,100 |
November 12 2012 | $18.98 | $19.99 | $18.71 | $19.90 | 67,349,200 |
November 09 2012 | $19.79 | $19.83 | $18.96 | $19.04 | 42,295,500 |
November 08 2012 | $20.34 | $20.55 | $19.81 | $19.82 | 34,254,600 |
November 07 2012 | $20.67 | $20.77 | $20.19 | $20.29 | 33,396,800 |
November 06 2012 | $21.06 | $21.18 | $20.81 | $20.99 | 29,062,700 |
November 05 2012 | $20.92 | $21.29 | $20.74 | $21.07 | 31,806,700 |
November 02 2012 | $21.07 | $21.50 | $20.89 | $21.00 | 38,344,400 |
November 01 2012 | $20.90 | $21.25 | $20.83 | $21.03 | 37,713,900 |