| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $36.14 | $37.24 | $36.14 | $37.14 | 426,000 |
Week of December 24 2012 | $36.44 | $37.30 | $35.95 | $36.35 | 1,416,500 |
Week of December 17 2012 | $36.02 | $37.06 | $35.93 | $36.58 | 2,475,700 |
Week of December 10 2012 | $35.51 | $36.40 | $35.36 | $35.93 | 2,225,700 |
Week of December 03 2012 | $35.76 | $35.81 | $34.37 | $35.62 | 2,244,300 |
Week of November 26 2012 | $35.31 | $36.35 | $34.71 | $35.47 | 2,549,100 |
Week of November 19 2012 | $34.35 | $35.59 | $33.99 | $35.55 | 1,015,800 |
Week of November 12 2012 | $34.06 | $34.66 | $33.34 | $34.11 | 2,933,400 |
Week of November 05 2012 | $34.49 | $35.26 | $33.24 | $33.97 | 2,732,000 |
Week of October 29 2012 | $34.42 | $35.48 | $34.10 | $34.55 | 1,947,100 |
Week of October 22 2012 | $34.47 | $34.95 | $33.55 | $34.53 | 3,278,800 |
Week of October 15 2012 | $32.40 | $35.40 | $32.34 | $34.25 | 8,531,200 |
Week of October 08 2012 | $32.02 | $32.71 | $31.70 | $32.15 | 2,516,700 |
Week of October 01 2012 | $32.18 | $32.79 | $31.86 | $32.22 | 2,620,500 |
Week of September 24 2012 | $29.45 | $32.20 | $29.42 | $32.15 | 5,241,400 |
Week of September 17 2012 | $28.98 | $29.90 | $28.71 | $29.58 | 2,619,300 |
Week of September 10 2012 | $30.76 | $31.03 | $29.06 | $29.14 | 2,887,900 |
Week of September 03 2012 | $30.17 | $30.95 | $29.73 | $30.83 | 1,304,800 |
Week of August 27 2012 | $30.39 | $31.10 | $30.12 | $30.22 | 1,710,300 |
Week of August 20 2012 | $30.59 | $30.78 | $29.38 | $30.31 | 2,133,200 |
Week of August 13 2012 | $29.01 | $30.93 | $28.58 | $30.74 | 2,961,900 |
Week of August 06 2012 | $29.36 | $29.74 | $28.85 | $29.07 | 1,670,200 |
Week of July 30 2012 | $28.87 | $29.69 | $28.38 | $29.39 | 2,573,800 |
Week of July 23 2012 | $27.31 | $29.16 | $27.08 | $28.87 | 4,407,000 |
Week of July 16 2012 | $27.01 | $28.48 | $26.54 | $27.88 | 3,437,600 |