| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $45.10 | $45.29 | $44.98 | $45.06 | 2,632,830 |
December 29 2011 | $44.80 | $45.25 | $44.79 | $45.18 | 2,840,292 |
December 28 2011 | $45.08 | $45.16 | $44.71 | $44.76 | 3,179,743 |
December 27 2011 | $45.14 | $45.35 | $45.03 | $45.08 | 2,543,955 |
December 23 2011 | $45.01 | $45.29 | $44.90 | $45.21 | 2,625,656 |
December 22 2011 | $44.84 | $45.10 | $44.76 | $44.85 | 3,537,142 |
December 21 2011 | $44.29 | $44.99 | $44.29 | $44.85 | 4,979,607 |
December 20 2011 | $44.00 | $44.62 | $43.88 | $44.50 | 4,800,396 |
December 19 2011 | $43.89 | $44.25 | $43.60 | $43.71 | 4,943,333 |
December 16 2011 | $44.33 | $44.41 | $43.88 | $43.94 | 8,619,689 |
December 15 2011 | $43.48 | $44.21 | $43.42 | $44.04 | 6,417,798 |
December 14 2011 | $43.74 | $43.92 | $43.41 | $43.45 | 5,665,428 |
December 13 2011 | $44.11 | $44.30 | $43.56 | $43.65 | 4,949,874 |
December 12 2011 | $44.21 | $44.30 | $43.39 | $43.91 | 5,834,345 |
December 09 2011 | $43.76 | $44.41 | $43.75 | $44.27 | 6,352,454 |
December 08 2011 | $43.83 | $44.23 | $43.61 | $43.68 | 5,170,180 |
December 07 2011 | $43.77 | $44.25 | $43.61 | $44.08 | 5,638,302 |
December 06 2011 | $43.87 | $44.17 | $43.56 | $43.90 | 5,997,179 |
December 05 2011 | $43.93 | $43.98 | $43.52 | $43.73 | 5,601,248 |
December 02 2011 | $43.76 | $43.94 | $43.56 | $43.65 | 6,571,581 |
December 01 2011 | $43.64 | $43.78 | $43.34 | $43.52 | 7,686,171 |
November 30 2011 | $43.72 | $43.87 | $43.24 | $43.46 | 10,022,580 |
November 29 2011 | $42.50 | $43.12 | $42.43 | $42.88 | 6,408,924 |
November 28 2011 | $42.23 | $42.81 | $42.15 | $42.43 | 5,459,001 |
November 25 2011 | $42.23 | $42.37 | $42.03 | $42.09 | 2,893,423 |
