| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $43.18 | $43.69 | $42.77 | $42.84 | 7,772,200 |
December 30 2014 | $42.45 | $43.05 | $42.35 | $42.88 | 7,318,900 |
December 29 2014 | $41.82 | $42.56 | $41.31 | $42.49 | 6,656,700 |
December 26 2014 | $41.93 | $42.33 | $41.67 | $42.15 | 5,303,100 |
December 24 2014 | $41.35 | $41.95 | $41.17 | $41.85 | 4,296,200 |
December 23 2014 | $41.56 | $41.61 | $40.40 | $41.05 | 6,606,300 |
December 22 2014 | $41.62 | $42.40 | $41.20 | $41.29 | 8,206,700 |
December 19 2014 | $40.47 | $41.59 | $40.46 | $41.27 | 13,059,600 |
December 18 2014 | $40.41 | $40.89 | $39.79 | $40.74 | 12,578,400 |
December 17 2014 | $39.65 | $40.42 | $38.58 | $40.21 | 17,268,400 |
December 16 2014 | $41.72 | $41.81 | $39.49 | $39.52 | 19,653,600 |
December 15 2014 | $41.57 | $42.04 | $40.68 | $41.63 | 12,391,100 |
December 12 2014 | $43.22 | $43.22 | $41.50 | $41.53 | 15,141,600 |
December 11 2014 | $40.63 | $42.29 | $40.63 | $42.09 | 19,911,400 |
December 10 2014 | $40.84 | $41.23 | $40.13 | $40.26 | 15,790,800 |
December 09 2014 | $40.01 | $40.38 | $39.38 | $40.35 | 14,027,400 |
December 08 2014 | $40.99 | $41.52 | $40.68 | $41.23 | 14,718,700 |
December 05 2014 | $40.81 | $41.48 | $40.74 | $41.18 | 15,045,100 |
December 04 2014 | $40.13 | $40.88 | $39.67 | $40.43 | 14,723,100 |
December 03 2014 | $39.32 | $39.63 | $38.24 | $38.98 | 11,034,800 |
December 02 2014 | $39.13 | $40.31 | $38.37 | $38.91 | 18,329,400 |
December 01 2014 | $40.54 | $40.70 | $39.06 | $39.73 | 14,652,000 |
November 28 2014 | $40.40 | $41.10 | $40.13 | $40.65 | 16,204,600 |
November 26 2014 | $38.52 | $38.69 | $38.36 | $38.53 | 8,587,400 |
November 25 2014 | $37.95 | $38.61 | $37.72 | $38.39 | 11,304,900 |