| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $50.94 | $52.14 | $50.62 | $51.45 | 7,360,765 |
Week of December 19 2011 | $48.33 | $50.97 | $47.90 | $50.85 | 11,645,030 |
Week of December 12 2011 | $48.71 | $49.33 | $46.76 | $48.01 | 14,030,080 |
Week of December 05 2011 | $48.80 | $49.42 | $47.74 | $48.93 | 12,510,537 |
Week of November 28 2011 | $47.00 | $49.52 | $46.67 | $48.21 | 18,783,361 |
Week of November 21 2011 | $46.48 | $47.03 | $45.60 | $45.92 | 8,840,961 |
Week of November 14 2011 | $48.84 | $49.90 | $46.13 | $47.01 | 14,053,659 |
Week of November 07 2011 | $47.61 | $49.11 | $47.22 | $48.89 | 11,094,068 |
Week of October 31 2011 | $48.22 | $49.05 | $46.71 | $48.03 | 12,905,187 |
Week of October 24 2011 | $45.86 | $49.22 | $45.83 | $48.50 | 19,512,306 |
Week of October 17 2011 | $43.69 | $47.28 | $42.22 | $46.18 | 30,860,865 |
Week of October 10 2011 | $41.07 | $43.94 | $41.03 | $43.71 | 12,726,859 |
Week of October 03 2011 | $40.04 | $41.69 | $37.91 | $40.49 | 19,906,822 |
Week of September 26 2011 | $41.72 | $43.78 | $40.32 | $40.48 | 15,486,902 |
Week of September 19 2011 | $42.93 | $44.71 | $40.04 | $41.67 | 18,994,808 |
Week of September 12 2011 | $40.34 | $44.22 | $40.33 | $43.39 | 19,120,682 |
Week of September 05 2011 | $39.73 | $43.22 | $39.44 | $41.02 | 15,485,749 |
Week of August 29 2011 | $40.11 | $43.22 | $39.88 | $41.18 | 24,825,302 |
Week of August 22 2011 | $37.28 | $39.73 | $35.56 | $39.66 | 23,763,627 |
Week of August 15 2011 | $38.66 | $39.72 | $36.56 | $36.61 | 18,158,861 |
Week of August 08 2011 | $38.68 | $39.32 | $35.82 | $38.54 | 30,647,282 |
Week of August 01 2011 | $44.84 | $45.33 | $38.77 | $39.84 | 28,076,259 |
Week of July 25 2011 | $44.56 | $44.95 | $42.75 | $44.51 | 20,148,734 |
Week of July 18 2011 | $39.69 | $46.13 | $39.27 | $45.01 | 35,850,514 |
Week of July 11 2011 | $40.60 | $40.90 | $39.36 | $39.87 | 12,840,143 |