| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $54.99 | $55.31 | $54.60 | $55.31 | 1,317,410 |
December 30 2010 | $54.68 | $55.28 | $54.44 | $55.01 | 2,496,752 |
December 29 2010 | $54.35 | $55.34 | $54.02 | $55.13 | 2,597,912 |
December 28 2010 | $54.73 | $54.85 | $54.17 | $54.32 | 2,531,990 |
December 27 2010 | $54.58 | $54.66 | $54.16 | $54.47 | 2,722,631 |
December 23 2010 | $54.60 | $55.53 | $54.55 | $55.16 | 2,287,566 |
December 22 2010 | $55.38 | $55.48 | $54.74 | $55.13 | 3,035,928 |
December 21 2010 | $56.15 | $56.18 | $55.22 | $55.37 | 3,290,882 |
December 20 2010 | $55.70 | $55.75 | $54.94 | $55.68 | 2,754,624 |
December 17 2010 | $55.36 | $55.50 | $54.66 | $55.18 | 4,401,861 |
December 16 2010 | $55.34 | $55.86 | $54.53 | $55.15 | 10,304,950 |
December 15 2010 | $57.63 | $58.38 | $56.51 | $57.21 | 7,496,876 |
December 14 2010 | $58.08 | $58.84 | $57.70 | $57.93 | 4,707,899 |
December 13 2010 | $58.26 | $58.83 | $57.54 | $57.67 | 5,470,188 |
December 10 2010 | $56.78 | $57.98 | $56.39 | $57.48 | 6,725,853 |
December 09 2010 | $56.51 | $56.78 | $55.83 | $56.73 | 3,779,528 |
December 08 2010 | $55.38 | $56.66 | $55.38 | $56.52 | 5,035,010 |
December 07 2010 | $57.25 | $57.25 | $55.34 | $55.45 | 6,331,692 |
December 06 2010 | $56.88 | $56.97 | $55.99 | $56.44 | 4,770,958 |
December 03 2010 | $56.70 | $57.69 | $55.80 | $56.11 | 8,870,895 |
December 02 2010 | $54.47 | $56.50 | $54.25 | $56.44 | 10,059,410 |
December 01 2010 | $54.24 | $54.33 | $53.44 | $53.90 | 8,621,647 |
November 30 2010 | $54.25 | $54.95 | $53.31 | $53.34 | 32,775,000 |
November 29 2010 | $52.83 | $54.77 | $52.83 | $54.64 | 8,520,913 |
November 26 2010 | $52.67 | $53.43 | $52.21 | $52.92 | 2,974,407 |