| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $42.23 | $43.44 | $42.02 | $43.17 | 15,214,600 |
Week of December 24 2012 | $42.92 | $43.45 | $42.25 | $42.32 | 29,012,300 |
Week of December 17 2012 | $42.01 | $44.34 | $41.80 | $42.99 | 78,382,800 |
Week of December 10 2012 | $44.52 | $45.16 | $41.48 | $41.75 | 78,752,300 |
Week of December 03 2012 | $44.42 | $44.94 | $43.79 | $44.56 | 48,603,500 |
Week of November 26 2012 | $43.61 | $44.35 | $42.86 | $44.22 | 55,197,400 |
Week of November 19 2012 | $43.44 | $43.90 | $42.66 | $43.88 | 34,565,500 |
Week of November 12 2012 | $42.98 | $43.62 | $42.22 | $43.04 | 66,941,300 |
Week of November 05 2012 | $41.80 | $43.65 | $40.39 | $42.83 | 92,057,100 |
Week of October 29 2012 | $41.11 | $41.77 | $40.54 | $41.22 | 28,256,400 |
Week of October 22 2012 | $40.66 | $41.15 | $39.82 | $41.04 | 54,368,500 |
Week of October 15 2012 | $41.17 | $42.58 | $40.48 | $40.83 | 65,803,700 |
Week of October 08 2012 | $43.13 | $43.32 | $40.38 | $40.93 | 57,552,700 |
Week of October 01 2012 | $43.60 | $44.31 | $42.76 | $43.54 | 43,361,400 |
Week of September 24 2012 | $44.14 | $44.73 | $43.14 | $43.42 | 53,426,000 |
Week of September 17 2012 | $45.21 | $45.49 | $43.92 | $44.67 | 61,189,800 |
Week of September 10 2012 | $43.09 | $45.37 | $42.50 | $45.10 | 60,074,500 |
Week of September 03 2012 | $42.36 | $43.76 | $41.82 | $43.04 | 40,036,200 |
Week of August 27 2012 | $43.29 | $43.34 | $42.07 | $42.54 | 36,986,000 |
Week of August 20 2012 | $43.68 | $43.81 | $42.63 | $43.21 | 39,160,900 |
Week of August 13 2012 | $42.66 | $43.84 | $42.53 | $43.81 | 51,401,900 |
Week of August 06 2012 | $41.82 | $42.95 | $41.54 | $42.90 | 36,416,600 |
Week of July 30 2012 | $41.00 | $41.77 | $40.26 | $41.70 | 48,198,800 |
Week of July 23 2012 | $39.13 | $41.21 | $38.81 | $41.08 | 54,693,400 |
Week of July 16 2012 | $38.25 | $40.76 | $36.75 | $39.93 | 88,020,200 |