| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $26.19 | $26.79 | $25.96 | $26.59 | 19,797,700 |
Week of December 24 2012 | $26.09 | $26.74 | $25.91 | $26.05 | 47,138,600 |
Week of December 17 2012 | $26.08 | $26.89 | $25.78 | $26.17 | 147,036,900 |
Week of December 10 2012 | $25.42 | $26.98 | $25.03 | $25.57 | 412,863,300 |
Week of December 03 2012 | $25.12 | $25.99 | $24.92 | $25.71 | 103,600,300 |
Week of November 26 2012 | $24.64 | $25.29 | $24.18 | $24.96 | 71,009,700 |
Week of November 19 2012 | $24.20 | $24.75 | $24.07 | $24.73 | 53,266,700 |
Week of November 12 2012 | $24.21 | $24.24 | $23.08 | $23.96 | 109,838,200 |
Week of November 05 2012 | $24.78 | $25.03 | $23.38 | $24.23 | 107,589,800 |
Week of October 29 2012 | $25.75 | $26.79 | $24.58 | $24.62 | 90,130,800 |
Week of October 22 2012 | $26.97 | $27.03 | $26.03 | $26.16 | 81,811,500 |
Week of October 15 2012 | $26.90 | $28.38 | $26.73 | $26.89 | 111,722,700 |
Week of October 08 2012 | $26.36 | $27.22 | $26.29 | $26.71 | 88,328,000 |
Week of October 01 2012 | $24.87 | $26.67 | $24.85 | $26.54 | 104,657,000 |
Week of September 24 2012 | $25.12 | $25.76 | $24.18 | $24.70 | 107,260,500 |
Week of September 17 2012 | $26.29 | $26.48 | $25.20 | $25.33 | 126,894,200 |
Week of September 10 2012 | $25.12 | $26.68 | $24.53 | $26.38 | 535,020,200 |
Week of September 03 2012 | $25.89 | $26.64 | $25.12 | $25.61 | 99,332,700 |
Week of August 27 2012 | $26.07 | $26.19 | $25.24 | $25.86 | 44,530,300 |
Week of August 20 2012 | $26.10 | $26.25 | $25.12 | $25.97 | 55,684,600 |
Week of August 13 2012 | $24.49 | $26.37 | $24.30 | $26.22 | 73,523,200 |
Week of August 06 2012 | $23.64 | $24.63 | $23.62 | $24.56 | 111,813,900 |
Week of July 30 2012 | $23.71 | $24.04 | $22.80 | $23.61 | 60,569,100 |
Week of July 23 2012 | $22.73 | $24.02 | $22.52 | $23.78 | 41,243,900 |
Week of July 16 2012 | $23.67 | $24.57 | $23.28 | $23.38 | 38,288,800 |