| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $30.34 | $31.55 | $30.23 | $31.40 | 6,821,400 |
Week of December 24 2012 | $31.40 | $31.58 | $30.23 | $30.42 | 17,791,400 |
Week of December 17 2012 | $31.63 | $32.43 | $31.19 | $31.48 | 30,416,100 |
Week of December 10 2012 | $29.52 | $31.75 | $29.43 | $31.37 | 30,492,600 |
Week of December 03 2012 | $29.82 | $30.57 | $28.65 | $29.53 | 41,385,300 |
Week of November 26 2012 | $27.84 | $30.03 | $27.71 | $29.64 | 46,322,000 |
Week of November 19 2012 | $27.36 | $28.18 | $27.27 | $28.08 | 17,749,700 |
Week of November 12 2012 | $27.64 | $27.84 | $25.60 | $26.86 | 34,762,200 |
Week of November 05 2012 | $29.13 | $29.20 | $26.91 | $27.64 | 37,883,600 |
Week of October 29 2012 | $29.18 | $29.99 | $28.77 | $29.30 | 30,252,300 |
Week of October 22 2012 | $28.86 | $29.63 | $28.02 | $29.21 | 26,158,400 |
Week of October 15 2012 | $28.06 | $29.52 | $27.98 | $28.77 | 22,377,600 |
Week of October 08 2012 | $28.58 | $28.75 | $27.09 | $27.94 | 30,008,600 |
Week of October 01 2012 | $29.66 | $29.92 | $28.47 | $28.83 | 28,803,500 |
Week of September 24 2012 | $28.32 | $30.11 | $28.12 | $29.47 | 47,344,400 |
Week of September 17 2012 | $29.71 | $29.90 | $28.55 | $28.55 | 35,764,100 |
Week of September 10 2012 | $28.12 | $30.08 | $27.34 | $29.55 | 41,739,300 |
Week of September 03 2012 | $26.67 | $28.25 | $25.60 | $28.00 | 31,588,600 |
Week of August 27 2012 | $27.03 | $27.17 | $26.19 | $26.79 | 30,772,600 |
Week of August 20 2012 | $27.12 | $27.73 | $26.55 | $26.94 | 48,991,900 |
Week of August 13 2012 | $25.12 | $26.61 | $24.47 | $26.19 | 41,211,400 |
Week of August 06 2012 | $24.22 | $26.03 | $24.08 | $25.25 | 48,814,900 |
Week of July 30 2012 | $23.31 | $24.56 | $22.93 | $24.49 | 56,998,500 |
Week of July 23 2012 | $24.88 | $25.00 | $21.95 | $23.24 | 98,412,000 |
Week of July 16 2012 | $25.08 | $26.77 | $24.67 | $25.75 | 43,216,800 |