| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $35.02 | $35.04 | $34.54 | $34.54 | 5,225,980 |
December 29 2011 | $34.65 | $35.06 | $34.62 | $35.04 | 4,873,810 |
December 28 2011 | $34.92 | $34.92 | $34.41 | $34.63 | 5,251,670 |
December 27 2011 | $35.09 | $35.33 | $34.66 | $34.72 | 4,462,280 |
December 23 2011 | $34.58 | $35.03 | $34.44 | $35.03 | 4,654,200 |
December 22 2011 | $34.71 | $34.88 | $34.05 | $34.39 | 9,339,960 |
December 21 2011 | $34.57 | $34.69 | $33.97 | $34.66 | 7,941,940 |
December 20 2011 | $33.66 | $34.66 | $33.35 | $34.64 | 13,178,110 |
December 19 2011 | $33.60 | $34.09 | $33.17 | $33.23 | 10,943,910 |
December 16 2011 | $33.36 | $33.90 | $33.19 | $33.55 | 8,398,680 |
December 15 2011 | $34.09 | $34.09 | $33.26 | $33.28 | 7,663,240 |
December 14 2011 | $33.91 | $34.01 | $33.35 | $33.45 | 10,405,450 |
December 13 2011 | $34.71 | $34.74 | $33.93 | $34.18 | 7,005,870 |
December 12 2011 | $34.65 | $34.77 | $34.19 | $34.40 | 6,027,680 |
December 09 2011 | $34.60 | $35.14 | $34.26 | $34.96 | 8,404,790 |
December 08 2011 | $34.58 | $35.03 | $34.17 | $34.21 | 8,544,270 |
December 07 2011 | $34.38 | $34.74 | $33.94 | $34.68 | 7,934,610 |
December 06 2011 | $34.47 | $34.74 | $34.29 | $34.40 | 8,894,980 |
December 05 2011 | $35.48 | $35.51 | $34.28 | $34.54 | 10,994,130 |
December 02 2011 | $35.55 | $35.67 | $35.05 | $35.05 | 9,319,140 |
December 01 2011 | $34.50 | $35.38 | $34.50 | $35.29 | 12,154,050 |
November 30 2011 | $34.09 | $34.71 | $33.91 | $34.70 | 12,751,820 |
November 29 2011 | $33.36 | $33.49 | $32.89 | $33.14 | 7,203,140 |
November 28 2011 | $32.97 | $33.35 | $32.87 | $33.28 | 10,897,640 |
November 25 2011 | $31.99 | $32.57 | $31.96 | $32.07 | 3,938,590 |
