| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $31.78 | $32.70 | $31.69 | $31.75 | 848,800 |
December 30 2014 | $31.81 | $32.24 | $31.57 | $31.69 | 686,600 |
December 29 2014 | $31.70 | $32.18 | $31.61 | $31.96 | 624,000 |
December 26 2014 | $31.23 | $32.05 | $31.12 | $31.73 | 627,900 |
December 24 2014 | $30.15 | $31.50 | $30.01 | $30.95 | 676,000 |
December 23 2014 | $32.32 | $32.54 | $29.41 | $30.17 | 2,101,700 |
December 22 2014 | $32.85 | $32.89 | $31.77 | $32.24 | 1,279,400 |
December 19 2014 | $32.86 | $33.49 | $32.54 | $32.98 | 2,097,800 |
December 18 2014 | $32.07 | $33.02 | $31.75 | $32.85 | 1,341,900 |
December 17 2014 | $30.07 | $31.56 | $29.81 | $31.50 | 1,153,500 |
December 16 2014 | $29.00 | $30.97 | $29.00 | $30.02 | 1,222,900 |
December 15 2014 | $32.86 | $32.86 | $30.25 | $30.34 | 2,242,500 |
December 12 2014 | $32.12 | $33.11 | $32.00 | $32.53 | 1,091,700 |
December 11 2014 | $32.64 | $33.34 | $32.46 | $32.63 | 1,202,900 |
December 10 2014 | $32.78 | $33.43 | $32.15 | $32.30 | 1,400,300 |
December 09 2014 | $31.84 | $33.10 | $31.40 | $32.78 | 1,707,800 |
December 08 2014 | $31.22 | $32.72 | $31.22 | $32.19 | 2,102,700 |
December 05 2014 | $30.47 | $31.16 | $30.33 | $31.16 | 1,170,000 |
December 04 2014 | $30.35 | $30.63 | $30.02 | $30.46 | 852,300 |
December 03 2014 | $30.17 | $30.57 | $29.58 | $30.41 | 938,800 |
December 02 2014 | $29.18 | $30.45 | $29.18 | $30.11 | 1,529,600 |
December 01 2014 | $29.75 | $29.75 | $28.60 | $28.68 | 1,307,600 |
November 28 2014 | $30.16 | $30.87 | $29.57 | $29.87 | 837,500 |
November 26 2014 | $29.66 | $30.20 | $29.31 | $29.95 | 1,124,900 |
November 25 2014 | $29.64 | $29.80 | $29.07 | $29.53 | 842,100 |