| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $34.75 | $34.77 | $34.28 | $34.28 | 5,225,980 |
December 29 2011 | $34.39 | $34.79 | $34.36 | $34.78 | 4,873,810 |
December 28 2011 | $34.65 | $34.65 | $34.15 | $34.37 | 5,251,670 |
December 27 2011 | $34.83 | $35.06 | $34.40 | $34.46 | 4,462,280 |
December 23 2011 | $34.32 | $34.77 | $34.18 | $34.77 | 4,654,200 |
December 22 2011 | $34.45 | $34.62 | $33.80 | $34.13 | 9,339,960 |
December 21 2011 | $34.31 | $34.43 | $33.71 | $34.40 | 7,941,940 |
December 20 2011 | $33.40 | $34.40 | $33.10 | $34.38 | 13,178,110 |
December 19 2011 | $33.35 | $33.83 | $32.92 | $32.98 | 10,943,910 |
December 16 2011 | $33.11 | $33.65 | $32.94 | $33.30 | 8,398,680 |
December 15 2011 | $33.83 | $33.83 | $33.00 | $33.03 | 7,663,240 |
December 14 2011 | $33.66 | $33.75 | $33.10 | $33.20 | 10,405,450 |
December 13 2011 | $34.45 | $34.47 | $33.67 | $33.92 | 7,005,870 |
December 12 2011 | $34.38 | $34.51 | $33.93 | $34.14 | 6,027,680 |
December 09 2011 | $34.34 | $34.87 | $34.00 | $34.70 | 8,404,790 |
December 08 2011 | $34.32 | $34.76 | $33.91 | $33.96 | 8,544,270 |
December 07 2011 | $34.13 | $34.48 | $33.68 | $34.42 | 7,934,610 |
December 06 2011 | $34.21 | $34.48 | $34.03 | $34.14 | 8,894,980 |
December 05 2011 | $35.21 | $35.25 | $34.02 | $34.28 | 10,994,130 |
December 02 2011 | $35.28 | $35.40 | $34.79 | $34.79 | 9,319,140 |
December 01 2011 | $34.24 | $35.12 | $34.24 | $35.03 | 12,154,050 |
November 30 2011 | $33.84 | $34.45 | $33.66 | $34.44 | 12,751,820 |
November 29 2011 | $33.10 | $33.23 | $32.64 | $32.89 | 7,203,140 |
November 28 2011 | $32.72 | $33.10 | $32.62 | $33.03 | 10,897,640 |
November 25 2011 | $31.75 | $32.32 | $31.72 | $31.83 | 3,938,590 |