| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $83.45 | $83.64 | $82.39 | $82.41 | 293,600 |
December 30 2014 | $83.60 | $84.35 | $82.96 | $83.07 | 347,600 |
December 29 2014 | $83.62 | $84.11 | $83.43 | $83.52 | 327,100 |
December 26 2014 | $83.43 | $83.88 | $83.37 | $83.53 | 162,600 |
December 24 2014 | $83.67 | $84.56 | $83.42 | $83.48 | 125,600 |
December 23 2014 | $84.03 | $84.84 | $83.57 | $83.68 | 317,800 |
December 22 2014 | $83.86 | $85.02 | $83.19 | $83.92 | 337,800 |
December 19 2014 | $82.87 | $84.39 | $82.84 | $83.74 | 759,200 |
December 18 2014 | $82.17 | $82.66 | $81.50 | $82.66 | 432,500 |
December 17 2014 | $81.53 | $82.19 | $80.42 | $81.76 | 432,700 |
December 16 2014 | $82.03 | $82.13 | $80.74 | $81.32 | 418,000 |
December 15 2014 | $83.06 | $83.41 | $81.84 | $82.26 | 322,200 |
December 12 2014 | $81.98 | $83.73 | $81.42 | $83.20 | 257,800 |
December 11 2014 | $81.82 | $82.81 | $81.73 | $82.37 | 380,800 |
December 10 2014 | $82.53 | $83.13 | $81.35 | $81.45 | 239,700 |
December 09 2014 | $82.86 | $82.94 | $81.94 | $82.84 | 191,000 |
December 08 2014 | $82.26 | $83.86 | $82.06 | $83.26 | 270,800 |
December 05 2014 | $83.87 | $83.97 | $82.63 | $82.82 | 361,200 |
December 04 2014 | $83.55 | $84.09 | $83.32 | $83.73 | 304,000 |
December 03 2014 | $83.18 | $83.76 | $82.79 | $83.52 | 232,500 |
December 02 2014 | $82.22 | $83.11 | $82.18 | $82.99 | 582,100 |
December 01 2014 | $81.86 | $83.54 | $81.67 | $82.22 | 382,600 |
November 28 2014 | $81.02 | $83.34 | $81.02 | $81.91 | 228,600 |
November 26 2014 | $81.26 | $81.70 | $81.01 | $81.37 | 194,100 |
November 25 2014 | $81.41 | $81.73 | $81.01 | $81.31 | 312,800 |