| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $79.96 | $80.04 | $78.56 | $78.60 | 2,306,200 |
December 30 2014 | $79.60 | $79.80 | $79.43 | $79.64 | 1,425,100 |
December 29 2014 | $79.41 | $80.16 | $79.41 | $79.64 | 1,483,000 |
December 26 2014 | $79.58 | $80.09 | $79.58 | $79.65 | 1,439,900 |
December 24 2014 | $79.38 | $80.08 | $79.38 | $79.48 | 1,321,500 |
December 23 2014 | $79.16 | $79.65 | $79.11 | $79.26 | 2,864,800 |
December 22 2014 | $78.56 | $79.12 | $78.42 | $79.09 | 2,910,800 |
December 19 2014 | $78.53 | $79.33 | $78.02 | $78.48 | 7,170,300 |
December 18 2014 | $77.47 | $78.74 | $77.29 | $78.71 | 4,554,200 |
December 17 2014 | $74.81 | $76.51 | $74.63 | $76.40 | 5,204,400 |
December 16 2014 | $75.50 | $76.70 | $74.50 | $74.54 | 4,948,800 |
December 15 2014 | $77.25 | $77.37 | $75.31 | $76.06 | 4,766,700 |
December 12 2014 | $78.06 | $78.58 | $76.82 | $76.87 | 4,480,300 |
December 11 2014 | $78.66 | $79.93 | $78.52 | $78.67 | 4,419,100 |
December 10 2014 | $78.45 | $79.15 | $78.19 | $78.35 | 4,658,000 |
December 09 2014 | $77.88 | $78.90 | $77.70 | $78.87 | 4,069,100 |
December 08 2014 | $78.29 | $79.32 | $78.06 | $79.04 | 4,467,600 |
December 05 2014 | $77.96 | $78.45 | $77.76 | $78.27 | 2,872,600 |
December 04 2014 | $77.59 | $77.59 | $77.04 | $77.58 | 3,991,000 |
December 03 2014 | $78.24 | $78.67 | $76.92 | $77.09 | 5,911,100 |
December 02 2014 | $78.23 | $78.56 | $77.99 | $78.56 | 3,111,900 |
December 01 2014 | $77.78 | $78.25 | $77.43 | $77.84 | 3,343,000 |
November 28 2014 | $77.39 | $78.18 | $77.36 | $78.07 | 3,070,000 |
November 26 2014 | $77.47 | $77.47 | $76.82 | $77.26 | 2,218,200 |
November 25 2014 | $77.04 | $77.37 | $76.67 | $77.21 | 3,313,700 |