| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $54.76 | $57.01 | $54.42 | $56.76 | 2,041,200 |
Week of December 24 2012 | $54.66 | $56.11 | $53.44 | $54.84 | 5,299,500 |
Week of December 17 2012 | $54.78 | $57.25 | $54.51 | $55.05 | 10,648,200 |
Week of December 10 2012 | $54.78 | $55.87 | $52.52 | $54.50 | 15,253,500 |
Week of December 03 2012 | $56.72 | $56.74 | $54.33 | $54.85 | 9,931,600 |
Week of November 26 2012 | $55.27 | $57.52 | $54.96 | $56.66 | 9,200,200 |
Week of November 19 2012 | $54.08 | $55.55 | $53.15 | $55.50 | 6,079,900 |
Week of November 12 2012 | $52.92 | $53.53 | $50.34 | $53.34 | 9,115,900 |
Week of November 05 2012 | $53.75 | $55.74 | $51.18 | $52.77 | 11,088,200 |
Week of October 29 2012 | $53.29 | $56.09 | $52.89 | $53.98 | 8,184,000 |
Week of October 22 2012 | $47.73 | $54.83 | $46.34 | $53.97 | 28,028,800 |
Week of October 15 2012 | $49.80 | $50.92 | $46.98 | $47.61 | 13,045,200 |
Week of October 08 2012 | $52.82 | $53.06 | $48.72 | $49.58 | 14,202,500 |
Week of October 01 2012 | $52.89 | $54.74 | $51.33 | $52.64 | 10,491,800 |
Week of September 24 2012 | $53.70 | $53.92 | $52.12 | $52.86 | 11,077,800 |
Week of September 17 2012 | $50.84 | $55.10 | $49.72 | $54.26 | 14,585,400 |
Week of September 10 2012 | $49.25 | $52.09 | $47.55 | $51.07 | 14,369,500 |
Week of September 03 2012 | $46.94 | $49.67 | $46.65 | $49.45 | 8,733,200 |
Week of August 27 2012 | $48.50 | $48.76 | $46.12 | $46.94 | 9,954,500 |
Week of August 20 2012 | $46.95 | $49.06 | $46.18 | $48.49 | 14,338,200 |
Week of August 13 2012 | $50.16 | $50.17 | $46.97 | $47.06 | 15,265,300 |
Week of August 06 2012 | $52.66 | $54.24 | $48.83 | $49.63 | 20,508,900 |
Week of July 30 2012 | $50.05 | $53.60 | $49.84 | $52.37 | 16,955,800 |
Week of July 23 2012 | $42.11 | $53.24 | $39.71 | $50.05 | 35,105,500 |
Week of July 16 2012 | $41.36 | $44.48 | $40.58 | $42.94 | 14,170,100 |