| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $37.03 | $37.63 | $36.81 | $36.87 | 4,912,400 |
December 30 2014 | $36.53 | $36.97 | $36.47 | $36.74 | 4,188,000 |
December 29 2014 | $36.16 | $36.63 | $35.91 | $36.53 | 4,773,800 |
December 26 2014 | $36.34 | $36.67 | $36.14 | $36.52 | 3,209,100 |
December 24 2014 | $35.86 | $36.53 | $35.76 | $36.30 | 2,657,400 |
December 23 2014 | $36.06 | $36.11 | $35.35 | $35.71 | 4,212,000 |
December 22 2014 | $35.04 | $36.22 | $35.04 | $35.95 | 7,304,700 |
December 19 2014 | $35.31 | $35.65 | $34.85 | $35.08 | 17,525,300 |
December 18 2014 | $35.13 | $35.52 | $34.63 | $35.39 | 8,656,600 |
December 17 2014 | $34.49 | $35.09 | $33.75 | $34.96 | 12,614,600 |
December 16 2014 | $36.43 | $36.47 | $34.44 | $34.49 | 10,786,800 |
December 15 2014 | $36.32 | $36.68 | $35.48 | $36.23 | 10,030,500 |
December 12 2014 | $36.98 | $36.98 | $36.07 | $36.08 | 10,002,800 |
December 11 2014 | $36.60 | $36.96 | $36.37 | $36.53 | 9,610,800 |
December 10 2014 | $36.29 | $37.41 | $36.04 | $36.14 | 14,704,200 |
December 09 2014 | $35.60 | $35.70 | $34.25 | $35.49 | 11,479,400 |
December 08 2014 | $35.98 | $36.92 | $35.83 | $36.66 | 10,080,800 |
December 05 2014 | $36.32 | $36.47 | $35.67 | $35.78 | 8,808,000 |
December 04 2014 | $36.67 | $36.76 | $35.77 | $36.01 | 10,850,800 |
December 03 2014 | $35.36 | $35.81 | $34.82 | $35.72 | 8,186,200 |
December 02 2014 | $35.10 | $36.04 | $35.04 | $35.20 | 9,067,600 |
December 01 2014 | $36.75 | $37.00 | $35.20 | $35.24 | 10,629,700 |
November 28 2014 | $35.76 | $36.91 | $35.73 | $36.39 | 8,358,400 |
November 26 2014 | $33.59 | $34.27 | $33.59 | $34.18 | 4,400,800 |
November 25 2014 | $33.50 | $33.85 | $33.23 | $33.51 | 9,539,300 |