| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2012 | $29.88 | $29.94 | $29.61 | $29.83 | 6,150,800 |
November 29 2012 | $30.21 | $30.22 | $29.71 | $30.01 | 8,537,800 |
November 28 2012 | $29.44 | $30.08 | $29.23 | $30.03 | 10,458,900 |
November 27 2012 | $29.19 | $30.03 | $29.09 | $29.65 | 17,521,800 |
November 26 2012 | $28.02 | $28.25 | $27.89 | $28.16 | 3,652,700 |
November 23 2012 | $28.16 | $28.36 | $27.95 | $28.25 | 1,983,400 |
November 21 2012 | $27.84 | $28.00 | $27.62 | $27.96 | 3,160,900 |
November 20 2012 | $27.78 | $28.15 | $27.56 | $27.88 | 4,819,300 |
November 19 2012 | $27.53 | $28.34 | $27.45 | $27.77 | 7,786,100 |
November 16 2012 | $27.15 | $27.49 | $26.23 | $27.03 | 10,967,100 |
November 15 2012 | $25.96 | $26.43 | $25.76 | $25.94 | 7,873,100 |
November 14 2012 | $27.29 | $27.33 | $26.03 | $26.17 | 6,325,000 |
November 13 2012 | $27.61 | $27.74 | $27.19 | $27.19 | 5,573,800 |
November 12 2012 | $27.82 | $28.02 | $27.58 | $27.79 | 4,023,200 |
November 09 2012 | $27.21 | $28.15 | $27.08 | $27.82 | 6,831,200 |
November 08 2012 | $28.38 | $28.68 | $27.30 | $27.33 | 7,250,900 |
November 07 2012 | $28.29 | $28.93 | $28.15 | $28.42 | 7,905,400 |
November 06 2012 | $28.63 | $28.70 | $28.15 | $28.63 | 5,229,500 |
November 05 2012 | $29.32 | $29.39 | $27.89 | $28.39 | 10,666,600 |
November 02 2012 | $29.66 | $29.99 | $29.46 | $29.48 | 10,426,400 |
November 01 2012 | $29.69 | $30.19 | $29.50 | $29.71 | 11,912,200 |