| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $44.52 | $45.39 | $43.47 | $44.60 | 1,970,500 |
December 30 2014 | $43.94 | $44.65 | $43.63 | $44.52 | 1,458,600 |
December 29 2014 | $44.26 | $45.00 | $44.16 | $44.42 | 1,202,400 |
December 26 2014 | $43.97 | $45.43 | $43.80 | $44.34 | 1,518,400 |
December 24 2014 | $43.99 | $44.24 | $43.27 | $43.67 | 862,500 |
December 23 2014 | $43.84 | $44.75 | $43.75 | $44.06 | 1,997,600 |
December 22 2014 | $45.05 | $45.23 | $43.84 | $43.84 | 2,204,900 |
December 19 2014 | $45.44 | $45.59 | $44.30 | $45.03 | 3,501,300 |
December 18 2014 | $43.36 | $45.70 | $43.36 | $45.21 | 4,563,300 |
December 17 2014 | $41.23 | $42.41 | $40.54 | $42.35 | 2,393,000 |
December 16 2014 | $41.26 | $42.70 | $40.78 | $40.90 | 4,958,600 |
December 15 2014 | $42.36 | $42.99 | $41.44 | $41.66 | 1,720,300 |
December 12 2014 | $42.58 | $43.11 | $42.03 | $42.12 | 1,827,500 |
December 11 2014 | $43.40 | $44.27 | $42.84 | $43.04 | 1,373,600 |
December 10 2014 | $44.89 | $45.20 | $42.92 | $43.07 | 2,820,000 |
December 09 2014 | $44.00 | $45.20 | $42.68 | $45.06 | 2,675,700 |
December 08 2014 | $46.75 | $47.04 | $44.41 | $44.65 | 2,571,400 |
December 05 2014 | $46.88 | $47.55 | $46.65 | $46.91 | 1,331,400 |
December 04 2014 | $47.11 | $47.23 | $46.14 | $46.72 | 1,643,100 |
December 03 2014 | $46.60 | $47.56 | $46.51 | $47.12 | 2,582,200 |
December 02 2014 | $45.57 | $46.91 | $45.52 | $46.42 | 1,724,800 |
December 01 2014 | $48.29 | $48.78 | $45.46 | $45.76 | 3,813,300 |
November 28 2014 | $50.24 | $50.25 | $47.89 | $48.80 | 2,979,700 |
November 26 2014 | $50.96 | $51.87 | $50.80 | $51.53 | 1,506,700 |
November 25 2014 | $50.67 | $51.10 | $50.15 | $51.04 | 1,839,800 |
