| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $53.43 | $54.52 | $53.29 | $54.49 | 2,635,652 |
Week of December 24 2012 | $55.02 | $55.10 | $53.28 | $53.28 | 10,222,210 |
Week of December 17 2012 | $59.49 | $61.55 | $52.92 | $55.20 | 59,166,239 |
Week of December 10 2012 | $57.46 | $60.57 | $57.46 | $59.23 | 12,151,254 |
Week of December 03 2012 | $58.75 | $59.21 | $56.67 | $57.59 | 10,607,188 |
Week of November 26 2012 | $59.47 | $60.00 | $58.00 | $58.78 | 11,050,381 |
Week of November 19 2012 | $60.00 | $61.11 | $59.13 | $59.72 | 5,910,054 |
Week of November 12 2012 | $58.88 | $59.97 | $57.81 | $59.32 | 12,793,619 |
Week of November 05 2012 | $60.06 | $61.11 | $58.55 | $58.84 | 12,827,858 |
Week of October 29 2012 | $59.56 | $61.24 | $59.17 | $60.16 | 10,211,663 |
Week of October 22 2012 | $60.00 | $61.33 | $59.44 | $59.54 | 18,224,642 |
Week of October 15 2012 | $56.34 | $60.67 | $56.11 | $59.82 | 42,150,602 |
Week of October 08 2012 | $56.51 | $56.75 | $54.34 | $54.95 | 16,947,152 |
Week of October 01 2012 | $55.45 | $57.78 | $54.93 | $56.81 | 14,375,660 |
Week of September 24 2012 | $57.22 | $57.96 | $54.61 | $55.07 | 13,186,509 |
Week of September 17 2012 | $55.62 | $57.62 | $55.53 | $57.53 | 16,715,411 |
Week of September 10 2012 | $55.26 | $55.82 | $53.47 | $55.74 | 13,418,852 |
Week of September 03 2012 | $54.47 | $55.76 | $54.00 | $55.64 | 9,095,508 |
Week of August 27 2012 | $55.89 | $56.26 | $54.07 | $54.64 | 8,441,019 |
Week of August 20 2012 | $56.69 | $57.33 | $55.56 | $56.17 | 8,607,933 |
Week of August 13 2012 | $55.35 | $57.60 | $55.35 | $56.86 | 11,368,540 |
Week of August 06 2012 | $54.83 | $55.90 | $54.42 | $55.40 | 9,319,391 |
Week of July 30 2012 | $54.43 | $55.23 | $52.34 | $54.76 | 15,251,487 |
Week of July 23 2012 | $53.67 | $55.74 | $51.92 | $55.44 | 24,112,943 |
Week of July 16 2012 | $60.06 | $61.64 | $54.95 | $55.39 | 24,986,182 |