| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $44.73 | $44.78 | $44.53 | $44.61 | 4,062,300 |
December 29 2011 | $44.63 | $44.79 | $44.57 | $44.79 | 4,425,900 |
December 28 2011 | $44.75 | $44.77 | $44.44 | $44.50 | 4,152,000 |
December 27 2011 | $44.23 | $44.77 | $44.19 | $44.67 | 5,604,700 |
December 23 2011 | $44.28 | $44.60 | $44.15 | $44.59 | 5,209,800 |
December 22 2011 | $44.03 | $44.30 | $44.00 | $44.27 | 7,666,300 |
December 21 2011 | $43.80 | $44.14 | $43.80 | $44.14 | 9,479,000 |
December 20 2011 | $43.63 | $44.08 | $43.61 | $44.00 | 9,797,100 |
December 19 2011 | $43.70 | $43.86 | $43.30 | $43.44 | 8,172,300 |
December 16 2011 | $43.76 | $43.89 | $43.35 | $43.56 | 18,291,900 |
December 15 2011 | $43.36 | $43.61 | $43.24 | $43.46 | 9,654,800 |
December 14 2011 | $43.12 | $43.44 | $43.02 | $43.10 | 10,326,700 |
December 13 2011 | $43.16 | $43.69 | $43.07 | $43.29 | 11,126,100 |
December 12 2011 | $43.19 | $43.42 | $42.76 | $43.01 | 8,793,500 |
December 09 2011 | $43.24 | $43.58 | $43.20 | $43.45 | 7,647,800 |
December 08 2011 | $43.38 | $43.47 | $43.00 | $43.12 | 8,352,600 |
December 07 2011 | $43.33 | $43.80 | $43.24 | $43.62 | 11,144,700 |
December 06 2011 | $43.24 | $43.47 | $43.13 | $43.36 | 8,315,400 |
December 05 2011 | $43.40 | $43.43 | $43.10 | $43.36 | 9,820,200 |
December 02 2011 | $43.26 | $43.38 | $42.98 | $43.24 | 9,952,600 |
December 01 2011 | $43.19 | $43.33 | $42.71 | $42.85 | 9,387,600 |
November 30 2011 | $42.29 | $43.20 | $42.26 | $43.18 | 15,034,500 |
November 29 2011 | $41.78 | $42.10 | $41.70 | $41.82 | 6,442,700 |
November 28 2011 | $41.23 | $41.77 | $41.18 | $41.62 | 7,673,200 |
November 25 2011 | $40.93 | $41.32 | $40.79 | $40.79 | 4,734,800 |
