| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $47.81 | $48.69 | $47.43 | $47.75 | 316,239 |
December 30 2014 | $48.29 | $48.81 | $47.24 | $47.80 | 210,399 |
December 29 2014 | $48.55 | $48.66 | $47.68 | $48.28 | 340,355 |
December 26 2014 | $49.00 | $49.21 | $48.30 | $48.84 | 145,667 |
December 24 2014 | $48.56 | $49.00 | $48.54 | $48.84 | 118,148 |
December 23 2014 | $48.39 | $48.97 | $48.35 | $48.51 | 279,682 |
December 22 2014 | $48.17 | $48.50 | $47.53 | $48.11 | 351,004 |
December 19 2014 | $48.00 | $48.59 | $47.71 | $48.24 | 837,297 |
December 18 2014 | $48.91 | $49.39 | $47.93 | $48.29 | 406,294 |
December 17 2014 | $46.72 | $48.50 | $46.26 | $48.37 | 508,703 |
December 16 2014 | $48.86 | $49.19 | $46.18 | $46.24 | 688,295 |
December 15 2014 | $51.00 | $51.00 | $48.00 | $49.51 | 522,590 |
December 12 2014 | $51.04 | $51.60 | $50.44 | $50.90 | 246,880 |
December 11 2014 | $49.77 | $52.89 | $49.77 | $51.23 | 408,284 |
December 10 2014 | $51.65 | $51.65 | $48.60 | $49.01 | 357,942 |
December 09 2014 | $49.52 | $52.73 | $49.29 | $51.95 | 309,294 |
December 08 2014 | $50.61 | $52.17 | $49.86 | $50.21 | 423,108 |
December 05 2014 | $50.20 | $50.82 | $48.79 | $50.53 | 1,328,381 |
December 04 2014 | $49.84 | $50.08 | $49.24 | $49.99 | 193,385 |
December 03 2014 | $50.37 | $50.52 | $49.39 | $49.72 | 225,349 |
December 02 2014 | $49.40 | $50.10 | $49.08 | $50.05 | 237,645 |
December 01 2014 | $51.03 | $51.04 | $49.07 | $49.41 | 336,463 |
November 28 2014 | $50.22 | $52.29 | $50.22 | $51.03 | 271,776 |
November 26 2014 | $49.54 | $50.50 | $49.50 | $50.49 | 190,629 |
November 25 2014 | $49.60 | $50.13 | $48.84 | $49.51 | 346,014 |