| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $34.70 | $34.72 | $34.23 | $34.23 | 5,225,980 |
December 29 2011 | $34.33 | $34.74 | $34.30 | $34.73 | 4,873,810 |
December 28 2011 | $34.60 | $34.60 | $34.09 | $34.31 | 5,251,670 |
December 27 2011 | $34.77 | $35.01 | $34.35 | $34.40 | 4,462,280 |
December 23 2011 | $34.27 | $34.72 | $34.13 | $34.72 | 4,654,200 |
December 22 2011 | $34.40 | $34.57 | $33.75 | $34.08 | 9,339,960 |
December 21 2011 | $34.26 | $34.38 | $33.66 | $34.35 | 7,941,940 |
December 20 2011 | $33.35 | $34.35 | $33.05 | $34.33 | 13,178,110 |
December 19 2011 | $33.30 | $33.78 | $32.87 | $32.93 | 10,943,910 |
December 16 2011 | $33.06 | $33.60 | $32.89 | $33.25 | 8,398,680 |
December 15 2011 | $33.78 | $33.78 | $32.95 | $32.98 | 7,663,240 |
December 14 2011 | $33.60 | $33.70 | $33.05 | $33.15 | 10,405,450 |
December 13 2011 | $34.39 | $34.42 | $33.62 | $33.87 | 7,005,870 |
December 12 2011 | $34.33 | $34.45 | $33.88 | $34.08 | 6,027,680 |
December 09 2011 | $34.28 | $34.82 | $33.95 | $34.65 | 8,404,790 |
December 08 2011 | $34.27 | $34.71 | $33.86 | $33.90 | 8,544,270 |
December 07 2011 | $34.07 | $34.42 | $33.63 | $34.37 | 7,934,610 |
December 06 2011 | $34.16 | $34.42 | $33.98 | $34.09 | 8,894,980 |
December 05 2011 | $35.16 | $35.19 | $33.97 | $34.23 | 10,994,130 |
December 02 2011 | $35.22 | $35.34 | $34.74 | $34.74 | 9,319,140 |
December 01 2011 | $34.19 | $35.07 | $34.19 | $34.97 | 12,154,050 |
November 30 2011 | $33.79 | $34.40 | $33.60 | $34.38 | 12,751,820 |
November 29 2011 | $33.05 | $33.18 | $32.59 | $32.84 | 7,203,140 |
November 28 2011 | $32.68 | $33.05 | $32.57 | $32.98 | 10,897,640 |
November 25 2011 | $31.70 | $32.28 | $31.67 | $31.78 | 3,938,590 |