| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $55.92 | $56.19 | $55.05 | $55.06 | 499,000 |
December 29 2011 | $54.79 | $56.05 | $54.75 | $55.92 | 583,300 |
December 28 2011 | $55.18 | $55.61 | $54.75 | $54.98 | 458,100 |
December 27 2011 | $54.98 | $55.71 | $54.94 | $55.42 | 446,200 |
December 23 2011 | $53.86 | $55.61 | $53.64 | $55.20 | 683,900 |
December 22 2011 | $54.12 | $54.37 | $53.53 | $53.60 | 427,300 |
December 21 2011 | $54.64 | $55.02 | $52.64 | $54.05 | 975,900 |
December 20 2011 | $53.45 | $55.66 | $53.41 | $54.66 | 1,393,400 |
December 19 2011 | $52.73 | $53.56 | $52.10 | $52.84 | 1,329,000 |
December 16 2011 | $51.42 | $53.36 | $49.99 | $52.64 | 13,646,100 |
December 15 2011 | $51.70 | $52.48 | $50.99 | $51.60 | 761,900 |
December 14 2011 | $51.00 | $51.74 | $49.93 | $51.42 | 836,000 |
December 13 2011 | $52.91 | $53.42 | $50.76 | $51.28 | 1,004,400 |
December 12 2011 | $52.47 | $52.93 | $51.60 | $52.68 | 979,000 |
December 09 2011 | $51.36 | $53.70 | $51.12 | $53.02 | 994,100 |
December 08 2011 | $52.45 | $53.36 | $50.54 | $51.05 | 1,140,700 |
December 07 2011 | $53.70 | $53.78 | $51.50 | $52.83 | 1,340,500 |
December 06 2011 | $55.28 | $55.28 | $53.66 | $54.07 | 1,249,800 |
December 05 2011 | $53.64 | $55.68 | $52.95 | $54.69 | 2,057,100 |
December 02 2011 | $59.95 | $59.97 | $57.81 | $57.89 | 666,100 |
December 01 2011 | $58.70 | $59.86 | $58.30 | $59.81 | 761,700 |
November 30 2011 | $56.28 | $59.31 | $56.28 | $59.02 | 981,500 |
November 29 2011 | $56.94 | $58.14 | $55.21 | $55.42 | 963,100 |
November 28 2011 | $54.63 | $57.16 | $54.07 | $56.98 | 968,500 |
November 25 2011 | $54.63 | $55.77 | $53.14 | $53.42 | 331,100 |
