| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $80.50 | $82.04 | $80.17 | $80.75 | 1,442,877 |
December 29 2011 | $80.14 | $81.04 | $79.32 | $80.64 | 1,490,020 |
December 28 2011 | $82.99 | $83.13 | $79.73 | $79.82 | 1,995,319 |
December 27 2011 | $80.80 | $83.64 | $79.92 | $82.97 | 2,489,382 |
December 23 2011 | $78.91 | $80.44 | $78.86 | $80.39 | 1,386,431 |
December 22 2011 | $78.99 | $79.41 | $77.89 | $78.96 | 1,409,346 |
December 21 2011 | $78.16 | $79.22 | $76.74 | $78.89 | 2,053,937 |
December 20 2011 | $76.62 | $78.73 | $76.17 | $78.62 | 1,976,787 |
December 19 2011 | $77.83 | $79.41 | $74.47 | $74.69 | 1,896,869 |
December 16 2011 | $77.12 | $78.39 | $76.68 | $77.21 | 2,323,682 |
December 15 2011 | $75.58 | $76.95 | $73.83 | $76.43 | 2,632,841 |
December 14 2011 | $76.01 | $76.36 | $74.30 | $74.76 | 2,751,581 |
December 13 2011 | $79.90 | $80.75 | $75.84 | $76.31 | 2,766,142 |
December 12 2011 | $80.04 | $80.37 | $78.93 | $79.69 | 1,819,605 |
December 09 2011 | $80.55 | $81.77 | $79.39 | $81.02 | 4,211,493 |
December 08 2011 | $82.91 | $83.92 | $80.39 | $80.52 | 1,910,807 |
December 07 2011 | $82.22 | $83.72 | $80.39 | $83.35 | 2,580,156 |
December 06 2011 | $85.59 | $86.15 | $82.58 | $83.07 | 3,074,270 |
December 05 2011 | $88.12 | $88.37 | $84.80 | $85.97 | 2,442,849 |
December 02 2011 | $88.61 | $88.80 | $86.44 | $86.54 | 1,574,708 |
December 01 2011 | $87.59 | $88.91 | $85.93 | $86.94 | 1,804,420 |
November 30 2011 | $84.78 | $88.15 | $84.52 | $88.11 | 4,304,983 |
November 29 2011 | $83.55 | $84.05 | $80.39 | $80.49 | 2,144,719 |
November 28 2011 | $82.14 | $84.74 | $82.12 | $83.75 | 2,503,155 |
November 25 2011 | $78.33 | $80.22 | $78.03 | $78.21 | 1,040,088 |
