| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $45.15 | $46.29 | $44.96 | $46.02 | 367,800 |
Week of December 24 2012 | $45.72 | $46.13 | $43.80 | $45.35 | 1,301,000 |
Week of December 17 2012 | $46.23 | $47.37 | $44.65 | $45.73 | 3,091,400 |
Week of December 10 2012 | $46.59 | $47.90 | $46.30 | $46.38 | 1,123,200 |
Week of December 03 2012 | $47.62 | $47.93 | $45.83 | $46.69 | 1,712,300 |
Week of November 26 2012 | $47.06 | $48.23 | $46.51 | $47.88 | 1,610,400 |
Week of November 19 2012 | $45.85 | $47.41 | $45.62 | $47.34 | 1,092,100 |
Week of November 12 2012 | $45.50 | $46.65 | $44.56 | $45.52 | 2,359,700 |
Week of November 05 2012 | $42.81 | $47.04 | $42.81 | $45.29 | 3,684,300 |
Week of October 29 2012 | $45.75 | $48.08 | $43.48 | $43.75 | 2,812,600 |
Week of October 22 2012 | $45.62 | $46.07 | $44.61 | $45.53 | 1,655,200 |
Week of October 15 2012 | $46.77 | $48.65 | $45.47 | $45.63 | 1,503,400 |
Week of October 08 2012 | $46.59 | $47.35 | $46.32 | $46.76 | 2,073,900 |
Week of October 01 2012 | $46.10 | $47.13 | $45.13 | $46.76 | 2,456,500 |
Week of September 24 2012 | $46.51 | $47.69 | $45.50 | $46.09 | 3,015,900 |
Week of September 17 2012 | $49.68 | $49.74 | $47.52 | $47.62 | 2,360,700 |
Week of September 10 2012 | $49.08 | $50.10 | $48.83 | $49.92 | 1,710,800 |
Week of September 03 2012 | $49.45 | $51.45 | $48.83 | $48.92 | 2,475,400 |
Week of August 27 2012 | $49.05 | $49.97 | $48.31 | $49.39 | 1,465,900 |
Week of August 20 2012 | $48.76 | $49.39 | $48.11 | $48.75 | 1,692,000 |
Week of August 13 2012 | $48.56 | $49.54 | $47.95 | $48.76 | 2,197,300 |
Week of August 06 2012 | $47.12 | $48.54 | $46.96 | $48.50 | 2,313,000 |
Week of July 30 2012 | $44.32 | $48.51 | $43.53 | $46.84 | 2,626,400 |
Week of July 23 2012 | $43.99 | $44.85 | $42.49 | $44.37 | 3,235,400 |
Week of July 16 2012 | $45.58 | $46.52 | $44.83 | $45.06 | 1,806,700 |
