| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $35.07 | $35.09 | $34.59 | $34.59 | 5,225,980 |
December 29 2011 | $34.70 | $35.11 | $34.67 | $35.10 | 4,873,810 |
December 28 2011 | $34.97 | $34.97 | $34.46 | $34.68 | 5,251,670 |
December 27 2011 | $35.15 | $35.38 | $34.72 | $34.77 | 4,462,280 |
December 23 2011 | $34.64 | $35.09 | $34.49 | $35.09 | 4,654,200 |
December 22 2011 | $34.77 | $34.94 | $34.11 | $34.45 | 9,339,960 |
December 21 2011 | $34.62 | $34.75 | $34.02 | $34.72 | 7,941,940 |
December 20 2011 | $33.71 | $34.72 | $33.40 | $34.69 | 13,178,110 |
December 19 2011 | $33.65 | $34.15 | $33.22 | $33.29 | 10,943,910 |
December 16 2011 | $33.42 | $33.96 | $33.24 | $33.60 | 8,398,680 |
December 15 2011 | $34.14 | $34.14 | $33.31 | $33.33 | 7,663,240 |
December 14 2011 | $33.96 | $34.06 | $33.40 | $33.51 | 10,405,450 |
December 13 2011 | $34.76 | $34.79 | $33.98 | $34.23 | 7,005,870 |
December 12 2011 | $34.70 | $34.82 | $34.25 | $34.45 | 6,027,680 |
December 09 2011 | $34.65 | $35.19 | $34.32 | $35.02 | 8,404,790 |
December 08 2011 | $34.64 | $35.08 | $34.23 | $34.27 | 8,544,270 |
December 07 2011 | $34.44 | $34.79 | $33.99 | $34.73 | 7,934,610 |
December 06 2011 | $34.52 | $34.79 | $34.35 | $34.45 | 8,894,980 |
December 05 2011 | $35.54 | $35.57 | $34.33 | $34.59 | 10,994,130 |
December 02 2011 | $35.60 | $35.72 | $35.11 | $35.11 | 9,319,140 |
December 01 2011 | $34.55 | $35.44 | $34.55 | $35.35 | 12,154,050 |
November 30 2011 | $34.15 | $34.77 | $33.96 | $34.75 | 12,751,820 |
November 29 2011 | $33.41 | $33.54 | $32.94 | $33.19 | 7,203,140 |
November 28 2011 | $33.03 | $33.40 | $32.92 | $33.33 | 10,897,640 |
November 25 2011 | $32.04 | $32.62 | $32.01 | $32.12 | 3,938,590 |
