| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $44.60 | $44.78 | $44.48 | $44.55 | 2,632,830 |
December 29 2011 | $44.30 | $44.74 | $44.29 | $44.68 | 2,840,292 |
December 28 2011 | $44.57 | $44.65 | $44.21 | $44.26 | 3,179,743 |
December 27 2011 | $44.63 | $44.84 | $44.53 | $44.57 | 2,543,955 |
December 23 2011 | $44.51 | $44.78 | $44.40 | $44.70 | 2,625,656 |
December 22 2011 | $44.34 | $44.60 | $44.27 | $44.35 | 3,537,142 |
December 21 2011 | $43.80 | $44.49 | $43.80 | $44.35 | 4,979,607 |
December 20 2011 | $43.51 | $44.12 | $43.39 | $44.00 | 4,800,396 |
December 19 2011 | $43.40 | $43.76 | $43.11 | $43.22 | 4,943,333 |
December 16 2011 | $43.84 | $43.92 | $43.39 | $43.45 | 8,619,689 |
December 15 2011 | $43.00 | $43.71 | $42.94 | $43.55 | 6,417,798 |
December 14 2011 | $43.25 | $43.43 | $42.93 | $42.96 | 5,665,428 |
December 13 2011 | $43.61 | $43.81 | $43.07 | $43.16 | 4,949,874 |
December 12 2011 | $43.71 | $43.81 | $42.90 | $43.42 | 5,834,345 |
December 09 2011 | $43.27 | $43.92 | $43.26 | $43.78 | 6,352,454 |
December 08 2011 | $43.34 | $43.74 | $43.12 | $43.20 | 5,170,180 |
December 07 2011 | $43.28 | $43.76 | $43.13 | $43.59 | 5,638,302 |
December 06 2011 | $43.38 | $43.67 | $43.08 | $43.41 | 5,997,179 |
December 05 2011 | $43.44 | $43.49 | $43.04 | $43.24 | 5,601,248 |
December 02 2011 | $43.27 | $43.45 | $43.07 | $43.16 | 6,571,581 |
December 01 2011 | $43.16 | $43.29 | $42.86 | $43.04 | 7,686,171 |
November 30 2011 | $43.24 | $43.39 | $42.75 | $42.98 | 10,022,580 |
November 29 2011 | $42.02 | $42.64 | $41.96 | $42.40 | 6,408,924 |
November 28 2011 | $41.76 | $42.33 | $41.68 | $41.96 | 5,459,001 |
November 25 2011 | $41.76 | $41.90 | $41.56 | $41.62 | 2,893,423 |
