| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $43.70 | $44.21 | $43.28 | $43.36 | 7,801,706 |
December 30 2014 | $42.96 | $43.57 | $42.86 | $43.39 | 7,318,917 |
December 29 2014 | $42.32 | $43.08 | $41.81 | $43.00 | 6,659,665 |
December 26 2014 | $42.43 | $42.84 | $42.17 | $42.65 | 5,303,077 |
December 24 2014 | $41.84 | $42.45 | $41.67 | $42.35 | 4,303,380 |
December 23 2014 | $42.06 | $42.11 | $40.89 | $41.54 | 6,611,871 |
December 22 2014 | $42.11 | $42.91 | $41.69 | $41.79 | 8,206,730 |
December 19 2014 | $40.96 | $42.08 | $40.94 | $41.76 | 13,059,640 |
December 18 2014 | $40.90 | $41.38 | $40.26 | $41.22 | 12,578,450 |
December 17 2014 | $40.12 | $40.91 | $39.05 | $40.70 | 17,272,391 |
December 16 2014 | $42.22 | $42.31 | $39.96 | $40.00 | 19,653,600 |
December 15 2014 | $42.07 | $42.55 | $41.17 | $42.13 | 12,391,120 |
December 12 2014 | $43.74 | $43.74 | $42.00 | $42.03 | 15,141,610 |
December 11 2014 | $41.12 | $42.79 | $41.12 | $42.60 | 19,911,381 |
December 10 2014 | $41.33 | $41.73 | $40.61 | $40.74 | 15,790,780 |
December 09 2014 | $40.49 | $40.86 | $39.85 | $40.84 | 14,036,530 |
December 08 2014 | $41.48 | $42.02 | $41.17 | $41.73 | 14,718,650 |
December 05 2014 | $41.30 | $41.98 | $41.23 | $41.67 | 15,045,090 |
December 04 2014 | $40.61 | $41.37 | $40.15 | $40.92 | 14,773,180 |
December 03 2014 | $39.79 | $40.11 | $38.69 | $39.44 | 11,034,840 |
December 02 2014 | $39.60 | $40.79 | $38.83 | $39.37 | 18,329,400 |
December 01 2014 | $41.03 | $41.19 | $39.53 | $40.21 | 14,651,950 |
November 28 2014 | $40.89 | $41.59 | $40.62 | $41.14 | 16,204,560 |
November 26 2014 | $38.99 | $39.15 | $38.82 | $38.99 | 8,590,903 |
November 25 2014 | $38.40 | $39.07 | $38.17 | $38.85 | 11,304,860 |
