| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $21.28 | $21.42 | $21.10 | $21.37 | 42,749,500 |
Week of December 24 2012 | $21.77 | $21.81 | $21.25 | $21.25 | 120,107,400 |
Week of December 17 2012 | $21.44 | $22.19 | $21.35 | $21.97 | 297,436,700 |
Week of December 10 2012 | $21.25 | $22.10 | $21.22 | $21.45 | 230,437,800 |
Week of December 03 2012 | $21.43 | $21.59 | $21.01 | $21.17 | 256,579,500 |
Week of November 26 2012 | $22.04 | $22.07 | $21.20 | $21.30 | 336,477,300 |
Week of November 19 2012 | $21.45 | $22.22 | $21.17 | $22.17 | 228,455,700 |
Week of November 12 2012 | $22.97 | $23.03 | $21.08 | $21.22 | 383,926,500 |
Week of November 05 2012 | $23.51 | $23.97 | $22.86 | $22.89 | 232,477,100 |
Week of October 29 2012 | $22.66 | $23.63 | $22.62 | $23.42 | 198,643,600 |
Week of October 22 2012 | $22.81 | $22.89 | $22.04 | $22.39 | 312,983,500 |
Week of October 15 2012 | $23.32 | $23.61 | $22.63 | $22.74 | 284,095,000 |
Week of October 08 2012 | $23.53 | $23.75 | $22.86 | $23.18 | 210,053,400 |
Week of October 01 2012 | $23.66 | $24.01 | $23.36 | $23.70 | 228,806,300 |
Week of September 24 2012 | $24.61 | $24.67 | $23.61 | $23.63 | 257,123,500 |
Week of September 17 2012 | $24.76 | $25.09 | $24.54 | $24.76 | 267,795,000 |
Week of September 10 2012 | $24.47 | $24.81 | $24.13 | $24.78 | 194,961,700 |
Week of September 03 2012 | $24.17 | $24.90 | $23.93 | $24.57 | 173,227,500 |
Week of August 27 2012 | $24.55 | $24.58 | $23.99 | $24.47 | 142,558,000 |
Week of August 20 2012 | $24.47 | $24.58 | $23.88 | $24.26 | 137,296,700 |
Week of August 13 2012 | $23.94 | $24.56 | $23.79 | $24.53 | 150,328,600 |
Week of August 06 2012 | $23.66 | $24.17 | $23.51 | $23.99 | 134,463,400 |
Week of July 30 2012 | $23.46 | $23.61 | $22.85 | $23.46 | 173,627,600 |
Week of July 23 2012 | $23.32 | $23.54 | $22.70 | $23.47 | 237,998,700 |
Week of July 16 2012 | $23.25 | $24.49 | $22.90 | $23.75 | 213,447,200 |