| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $39.83 | $39.87 | $39.34 | $39.49 | 3,678,000 |
December 29 2011 | $39.69 | $39.84 | $39.58 | $39.80 | 3,511,000 |
December 28 2011 | $39.59 | $39.82 | $39.43 | $39.50 | 2,656,300 |
December 27 2011 | $39.74 | $39.96 | $39.46 | $39.66 | 2,510,600 |
December 23 2011 | $39.27 | $39.70 | $39.22 | $39.62 | 3,037,300 |
December 22 2011 | $39.47 | $39.52 | $38.97 | $39.17 | 4,308,300 |
December 21 2011 | $38.68 | $39.39 | $38.55 | $39.34 | 6,912,800 |
December 20 2011 | $38.36 | $38.65 | $38.20 | $38.59 | 6,665,400 |
December 19 2011 | $37.87 | $38.26 | $37.75 | $37.95 | 6,178,100 |
December 16 2011 | $38.07 | $38.17 | $37.50 | $37.65 | 8,857,800 |
December 15 2011 | $37.69 | $38.00 | $37.50 | $37.81 | 6,055,100 |
December 14 2011 | $37.50 | $38.09 | $37.16 | $37.29 | 7,792,600 |
December 13 2011 | $37.78 | $38.12 | $37.53 | $37.61 | 6,092,300 |
December 12 2011 | $37.51 | $37.78 | $37.24 | $37.43 | 7,101,500 |
December 09 2011 | $37.45 | $37.80 | $37.34 | $37.64 | 5,647,700 |
December 08 2011 | $37.52 | $37.64 | $37.05 | $37.14 | 6,465,200 |
December 07 2011 | $37.47 | $37.79 | $37.23 | $37.64 | 5,676,400 |
December 06 2011 | $37.75 | $37.77 | $37.50 | $37.64 | 5,314,700 |
December 05 2011 | $38.21 | $38.37 | $37.53 | $37.79 | 5,335,900 |
December 02 2011 | $37.84 | $38.07 | $37.51 | $37.59 | 5,414,500 |
December 01 2011 | $37.90 | $38.35 | $37.64 | $37.70 | 5,938,000 |
November 30 2011 | $37.82 | $38.05 | $37.40 | $37.97 | 9,494,900 |
November 29 2011 | $36.55 | $37.58 | $36.55 | $37.09 | 8,016,600 |
November 28 2011 | $35.91 | $36.43 | $35.86 | $36.40 | 6,827,800 |
November 25 2011 | $35.37 | $35.98 | $35.35 | $35.52 | 3,575,400 |