| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $44.61 | $44.79 | $44.49 | $44.56 | 2,632,830 |
December 29 2011 | $44.31 | $44.75 | $44.30 | $44.69 | 2,840,292 |
December 28 2011 | $44.58 | $44.66 | $44.22 | $44.27 | 3,179,743 |
December 27 2011 | $44.64 | $44.85 | $44.54 | $44.58 | 2,543,955 |
December 23 2011 | $44.52 | $44.79 | $44.41 | $44.71 | 2,625,656 |
December 22 2011 | $44.35 | $44.61 | $44.27 | $44.35 | 3,537,142 |
December 21 2011 | $43.80 | $44.50 | $43.80 | $44.35 | 4,979,607 |
December 20 2011 | $43.52 | $44.13 | $43.40 | $44.01 | 4,800,396 |
December 19 2011 | $43.41 | $43.77 | $43.12 | $43.23 | 4,943,333 |
December 16 2011 | $43.84 | $43.92 | $43.40 | $43.46 | 8,619,689 |
December 15 2011 | $43.00 | $43.72 | $42.94 | $43.56 | 6,417,798 |
December 14 2011 | $43.26 | $43.43 | $42.94 | $42.97 | 5,665,428 |
December 13 2011 | $43.62 | $43.82 | $43.08 | $43.17 | 4,949,874 |
December 12 2011 | $43.72 | $43.82 | $42.91 | $43.43 | 5,834,345 |
December 09 2011 | $43.28 | $43.92 | $43.27 | $43.78 | 6,352,454 |
December 08 2011 | $43.35 | $43.75 | $43.13 | $43.21 | 5,170,180 |
December 07 2011 | $43.29 | $43.77 | $43.14 | $43.60 | 5,638,302 |
December 06 2011 | $43.39 | $43.68 | $43.09 | $43.42 | 5,997,179 |
December 05 2011 | $43.45 | $43.50 | $43.04 | $43.25 | 5,601,248 |
December 02 2011 | $43.28 | $43.45 | $43.08 | $43.17 | 6,571,581 |
December 01 2011 | $43.17 | $43.30 | $42.87 | $43.04 | 7,686,171 |
November 30 2011 | $43.25 | $43.39 | $42.76 | $42.98 | 10,022,580 |
November 29 2011 | $42.03 | $42.64 | $41.97 | $42.41 | 6,408,924 |
November 28 2011 | $41.77 | $42.34 | $41.69 | $41.96 | 5,459,001 |
November 25 2011 | $41.77 | $41.91 | $41.57 | $41.63 | 2,893,423 |
