| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $24.94 | $25.01 | $24.37 | $24.40 | 165,613,600 |
December 30 2014 | $25.12 | $25.19 | $24.79 | $24.88 | 119,526,000 |
December 29 2014 | $25.16 | $25.37 | $25.14 | $25.18 | 110,395,600 |
December 26 2014 | $24.78 | $25.32 | $24.76 | $25.20 | 134,884,000 |
December 24 2014 | $24.89 | $24.92 | $24.76 | $24.76 | 57,918,400 |
December 23 2014 | $25.03 | $25.06 | $24.86 | $24.88 | 104,113,600 |
December 22 2014 | $24.80 | $25.09 | $24.76 | $24.97 | 180,670,000 |
December 19 2014 | $24.82 | $25.04 | $24.69 | $24.71 | 353,719,200 |
December 18 2014 | $24.73 | $24.91 | $24.47 | $24.91 | 236,024,800 |
December 17 2014 | $23.68 | $24.28 | $23.62 | $24.19 | 213,647,200 |
December 16 2014 | $23.52 | $24.36 | $23.49 | $23.60 | 243,162,800 |
December 15 2014 | $24.47 | $24.67 | $23.51 | $23.93 | 268,872,400 |
December 12 2014 | $24.42 | $24.73 | $24.23 | $24.26 | 224,112,400 |
December 11 2014 | $24.82 | $25.16 | $24.62 | $24.68 | 165,606,800 |
December 10 2014 | $25.29 | $25.39 | $24.66 | $24.75 | 178,261,200 |
December 09 2014 | $24.36 | $25.27 | $24.18 | $25.23 | 240,832,000 |
December 08 2014 | $25.23 | $25.35 | $24.68 | $24.85 | 230,659,600 |
December 05 2014 | $25.64 | $25.66 | $25.35 | $25.43 | 153,275,600 |
December 04 2014 | $25.60 | $25.91 | $25.49 | $25.53 | 168,178,000 |
December 03 2014 | $25.59 | $25.72 | $25.45 | $25.63 | 172,253,600 |
December 02 2014 | $25.09 | $25.59 | $24.93 | $25.34 | 237,395,600 |
December 01 2014 | $26.27 | $26.37 | $24.60 | $25.44 | 335,256,000 |
November 28 2014 | $26.37 | $26.40 | $26.10 | $26.29 | 99,257,600 |
November 26 2014 | $26.08 | $26.33 | $26.05 | $26.31 | 163,073,200 |
November 25 2014 | $26.33 | $26.48 | $25.97 | $26.00 | 275,361,600 |