| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $34.81 | $34.83 | $34.34 | $34.34 | 5,225,980 |
December 29 2011 | $34.44 | $34.85 | $34.41 | $34.84 | 4,873,810 |
December 28 2011 | $34.71 | $34.71 | $34.20 | $34.42 | 5,251,670 |
December 27 2011 | $34.89 | $35.12 | $34.46 | $34.51 | 4,462,280 |
December 23 2011 | $34.38 | $34.83 | $34.24 | $34.83 | 4,654,200 |
December 22 2011 | $34.51 | $34.68 | $33.85 | $34.19 | 9,339,960 |
December 21 2011 | $34.36 | $34.49 | $33.77 | $34.46 | 7,941,940 |
December 20 2011 | $33.46 | $34.46 | $33.16 | $34.44 | 13,178,110 |
December 19 2011 | $33.40 | $33.89 | $32.97 | $33.04 | 10,943,910 |
December 16 2011 | $33.17 | $33.70 | $33.00 | $33.35 | 8,398,680 |
December 15 2011 | $33.89 | $33.89 | $33.06 | $33.08 | 7,663,240 |
December 14 2011 | $33.71 | $33.81 | $33.15 | $33.26 | 10,405,450 |
December 13 2011 | $34.50 | $34.53 | $33.73 | $33.98 | 7,005,870 |
December 12 2011 | $34.44 | $34.56 | $33.99 | $34.19 | 6,027,680 |
December 09 2011 | $34.39 | $34.93 | $34.06 | $34.76 | 8,404,790 |
December 08 2011 | $34.38 | $34.82 | $33.97 | $34.01 | 8,544,270 |
December 07 2011 | $34.18 | $34.53 | $33.74 | $34.48 | 7,934,610 |
December 06 2011 | $34.26 | $34.53 | $34.09 | $34.20 | 8,894,980 |
December 05 2011 | $35.27 | $35.31 | $34.08 | $34.34 | 10,994,130 |
December 02 2011 | $35.34 | $35.46 | $34.85 | $34.85 | 9,319,140 |
December 01 2011 | $34.30 | $35.18 | $34.30 | $35.08 | 12,154,050 |
November 30 2011 | $33.89 | $34.51 | $33.71 | $34.49 | 12,751,820 |
November 29 2011 | $33.16 | $33.29 | $32.69 | $32.94 | 7,203,140 |
November 28 2011 | $32.78 | $33.15 | $32.68 | $33.09 | 10,897,640 |
November 25 2011 | $31.80 | $32.38 | $31.77 | $31.88 | 3,938,590 |