| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $43.08 | $43.58 | $42.66 | $42.74 | 7,801,706 |
December 30 2014 | $42.35 | $42.95 | $42.24 | $42.77 | 7,318,917 |
December 29 2014 | $41.71 | $42.46 | $41.21 | $42.38 | 6,659,665 |
December 26 2014 | $41.83 | $42.23 | $41.56 | $42.04 | 5,303,077 |
December 24 2014 | $41.24 | $41.84 | $41.07 | $41.75 | 4,303,380 |
December 23 2014 | $41.46 | $41.50 | $40.31 | $40.95 | 6,611,871 |
December 22 2014 | $41.51 | $42.29 | $41.10 | $41.19 | 8,206,730 |
December 19 2014 | $40.37 | $41.48 | $40.36 | $41.17 | 13,059,640 |
December 18 2014 | $40.31 | $40.79 | $39.69 | $40.64 | 12,578,450 |
December 17 2014 | $39.55 | $40.32 | $38.49 | $40.11 | 17,272,391 |
December 16 2014 | $41.62 | $41.70 | $39.39 | $39.43 | 19,653,600 |
December 15 2014 | $41.47 | $41.94 | $40.58 | $41.53 | 12,391,120 |
December 12 2014 | $43.11 | $43.11 | $41.40 | $41.43 | 15,141,610 |
December 11 2014 | $40.53 | $42.18 | $40.53 | $41.99 | 19,911,381 |
December 10 2014 | $40.74 | $41.13 | $40.03 | $40.16 | 15,790,780 |
December 09 2014 | $39.91 | $40.28 | $39.28 | $40.25 | 14,036,530 |
December 08 2014 | $40.89 | $41.42 | $40.58 | $41.13 | 14,718,650 |
December 05 2014 | $40.71 | $41.38 | $40.64 | $41.08 | 15,045,090 |
December 04 2014 | $40.03 | $40.78 | $39.58 | $40.33 | 14,773,180 |
December 03 2014 | $39.22 | $39.53 | $38.14 | $38.88 | 11,034,840 |
December 02 2014 | $39.04 | $40.21 | $38.27 | $38.81 | 18,329,400 |
December 01 2014 | $40.44 | $40.60 | $38.97 | $39.64 | 14,651,950 |
November 28 2014 | $40.31 | $41.00 | $40.04 | $40.55 | 16,204,560 |
November 26 2014 | $38.43 | $38.59 | $38.26 | $38.44 | 8,590,903 |
November 25 2014 | $37.86 | $38.52 | $37.63 | $38.30 | 11,304,860 |