| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $24.96 | $25.03 | $24.39 | $24.42 | 165,613,600 |
December 30 2014 | $25.15 | $25.21 | $24.81 | $24.90 | 119,526,000 |
December 29 2014 | $25.18 | $25.40 | $25.16 | $25.21 | 110,395,600 |
December 26 2014 | $24.81 | $25.34 | $24.79 | $25.22 | 134,884,000 |
December 24 2014 | $24.91 | $24.94 | $24.79 | $24.79 | 57,918,400 |
December 23 2014 | $25.06 | $25.08 | $24.89 | $24.90 | 104,113,600 |
December 22 2014 | $24.82 | $25.11 | $24.78 | $24.99 | 180,670,000 |
December 19 2014 | $24.84 | $25.06 | $24.71 | $24.73 | 353,719,200 |
December 18 2014 | $24.75 | $24.93 | $24.49 | $24.93 | 236,024,800 |
December 17 2014 | $23.70 | $24.31 | $23.64 | $24.21 | 213,647,200 |
December 16 2014 | $23.54 | $24.38 | $23.51 | $23.62 | 243,162,800 |
December 15 2014 | $24.50 | $24.69 | $23.53 | $23.95 | 268,872,400 |
December 12 2014 | $24.44 | $24.75 | $24.25 | $24.28 | 224,112,400 |
December 11 2014 | $24.84 | $25.18 | $24.64 | $24.70 | 165,606,800 |
December 10 2014 | $25.32 | $25.41 | $24.68 | $24.77 | 178,261,200 |
December 09 2014 | $24.38 | $25.29 | $24.20 | $25.25 | 240,832,000 |
December 08 2014 | $25.25 | $25.37 | $24.70 | $24.87 | 230,659,600 |
December 05 2014 | $25.67 | $25.69 | $25.37 | $25.45 | 153,275,600 |
December 04 2014 | $25.62 | $25.93 | $25.51 | $25.56 | 168,178,000 |
December 03 2014 | $25.61 | $25.75 | $25.47 | $25.65 | 172,253,600 |
December 02 2014 | $25.12 | $25.61 | $24.95 | $25.37 | 237,395,600 |
December 01 2014 | $26.29 | $26.39 | $24.62 | $25.46 | 335,256,000 |
November 28 2014 | $26.39 | $26.42 | $26.12 | $26.32 | 99,257,600 |
November 26 2014 | $26.10 | $26.35 | $26.07 | $26.33 | 163,073,200 |
November 25 2014 | $26.35 | $26.50 | $25.99 | $26.02 | 275,361,600 |