| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2012 | $39.35 | $39.60 | $39.18 | $39.59 | 9,374,770 |
June 28 2012 | $39.51 | $39.61 | $38.36 | $38.78 | 9,628,840 |
June 27 2012 | $39.87 | $40.11 | $39.68 | $39.76 | 4,445,350 |
June 26 2012 | $39.56 | $39.98 | $39.31 | $39.78 | 6,197,620 |
June 25 2012 | $39.84 | $39.98 | $39.44 | $39.44 | 7,012,310 |
June 22 2012 | $38.80 | $40.05 | $38.71 | $40.05 | 8,710,690 |
June 21 2012 | $39.47 | $39.83 | $38.75 | $38.77 | 5,543,250 |
June 20 2012 | $39.38 | $39.58 | $38.76 | $39.47 | 4,998,180 |
June 19 2012 | $39.49 | $39.56 | $39.19 | $39.36 | 6,876,220 |
June 18 2012 | $39.11 | $39.39 | $38.87 | $39.18 | 6,306,410 |
June 15 2012 | $38.91 | $39.27 | $38.65 | $39.27 | 8,124,710 |
June 14 2012 | $37.70 | $38.66 | $37.70 | $38.57 | 7,451,770 |
June 13 2012 | $38.21 | $38.49 | $37.55 | $37.71 | 6,122,210 |
June 12 2012 | $38.11 | $38.65 | $37.82 | $38.45 | 5,787,090 |
June 11 2012 | $38.70 | $38.77 | $38.06 | $38.09 | 5,904,250 |
June 08 2012 | $37.96 | $38.35 | $37.82 | $38.34 | 7,440,120 |
June 07 2012 | $39.07 | $39.13 | $38.10 | $38.26 | 9,437,470 |
June 06 2012 | $38.16 | $38.66 | $37.99 | $38.66 | 9,735,490 |
June 05 2012 | $36.91 | $37.72 | $36.84 | $37.57 | 9,694,040 |
June 04 2012 | $36.05 | $36.96 | $35.91 | $36.84 | 9,666,420 |
June 01 2012 | $36.69 | $36.75 | $35.89 | $36.06 | 11,238,320 |
May 31 2012 | $37.95 | $38.01 | $36.73 | $37.42 | 10,661,090 |
May 30 2012 | $37.82 | $38.26 | $37.67 | $37.88 | 6,742,270 |
May 29 2012 | $38.41 | $38.64 | $38.03 | $38.29 | 4,657,840 |
May 25 2012 | $38.34 | $38.84 | $37.93 | $38.10 | 6,947,130 |