| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2014 | $76.84 | $77.13 | $75.24 | $76.86 | 2,246,501 |
December 18 2014 | $76.36 | $77.85 | $75.88 | $77.05 | 1,173,524 |
December 17 2014 | $72.82 | $75.64 | $71.84 | $75.58 | 1,062,536 |
December 16 2014 | $71.63 | $74.69 | $71.02 | $71.62 | 1,592,025 |
December 15 2014 | $74.88 | $76.50 | $71.70 | $72.14 | 2,100,794 |
December 12 2014 | $75.32 | $77.36 | $74.57 | $74.66 | 1,596,326 |
December 11 2014 | $76.58 | $79.13 | $75.25 | $75.92 | 1,204,244 |
December 10 2014 | $79.00 | $79.00 | $76.72 | $77.00 | 894,968 |
December 09 2014 | $76.22 | $79.09 | $75.00 | $78.89 | 1,071,313 |
December 08 2014 | $75.50 | $80.78 | $75.26 | $77.23 | 1,567,280 |
December 05 2014 | $74.42 | $76.00 | $74.32 | $75.20 | 829,282 |
December 04 2014 | $74.24 | $74.66 | $72.91 | $74.12 | 1,076,342 |
December 03 2014 | $74.92 | $74.93 | $72.99 | $74.66 | 718,787 |
December 02 2014 | $73.65 | $75.05 | $73.60 | $74.66 | 1,364,360 |
December 01 2014 | $75.88 | $75.91 | $73.55 | $74.20 | 967,368 |
November 28 2014 | $76.12 | $76.37 | $74.70 | $75.55 | 782,051 |
November 26 2014 | $73.10 | $75.01 | $72.82 | $75.01 | 804,565 |
November 25 2014 | $75.79 | $75.88 | $70.21 | $73.14 | 7,072,665 |
November 24 2014 | $72.50 | $75.79 | $72.30 | $75.54 | 1,830,581 |
November 21 2014 | $72.50 | $73.15 | $71.64 | $72.27 | 725,012 |
November 20 2014 | $70.46 | $72.28 | $69.74 | $71.61 | 900,434 |