| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $25.71 | $26.63 | $25.61 | $26.53 | 16,225,200 |
Week of December 24 2012 | $25.91 | $26.49 | $25.59 | $25.70 | 42,690,900 |
Week of December 17 2012 | $26.28 | $26.56 | $25.75 | $26.04 | 105,053,900 |
Week of December 10 2012 | $24.88 | $26.33 | $24.34 | $26.20 | 141,267,000 |
Week of December 03 2012 | $30.44 | $30.48 | $23.69 | $24.59 | 322,962,000 |
Week of November 26 2012 | $29.96 | $30.67 | $29.15 | $30.26 | 53,453,100 |
Week of November 19 2012 | $29.32 | $30.25 | $29.13 | $30.16 | 43,564,600 |
Week of November 12 2012 | $29.89 | $30.33 | $28.20 | $28.53 | 65,682,900 |
Week of November 05 2012 | $30.32 | $31.56 | $29.52 | $29.74 | 63,293,900 |
Week of October 29 2012 | $30.61 | $31.68 | $30.12 | $30.45 | 39,240,100 |
Week of October 22 2012 | $31.11 | $31.95 | $29.98 | $30.30 | 78,252,600 |
Week of October 15 2012 | $31.02 | $33.27 | $30.64 | $31.94 | 72,652,600 |
Week of October 08 2012 | $30.78 | $32.06 | $30.64 | $31.13 | 68,607,300 |
Week of October 01 2012 | $30.94 | $31.82 | $30.05 | $31.18 | 70,327,700 |
Week of September 24 2012 | $30.87 | $31.44 | $29.14 | $30.46 | 77,715,000 |
Week of September 17 2012 | $32.38 | $32.72 | $30.80 | $31.28 | 81,033,700 |
Week of September 10 2012 | $30.30 | $33.59 | $30.25 | $32.81 | 119,903,800 |
Week of September 03 2012 | $27.94 | $30.52 | $26.95 | $30.34 | 85,281,400 |
Week of August 27 2012 | $27.76 | $27.87 | $26.67 | $27.79 | 55,554,100 |
Week of August 20 2012 | $27.00 | $28.84 | $26.78 | $27.80 | 81,059,100 |
Week of August 13 2012 | $27.80 | $28.13 | $26.32 | $27.20 | 60,685,300 |
Week of August 06 2012 | $25.90 | $28.14 | $25.87 | $27.94 | 74,551,400 |
Week of July 30 2012 | $25.77 | $26.40 | $24.87 | $25.78 | 61,200,100 |
Week of July 23 2012 | $25.23 | $26.04 | $23.92 | $25.76 | 102,788,500 |
Week of July 16 2012 | $25.45 | $26.75 | $24.75 | $25.99 | 83,401,300 |