| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $39.97 | $40.58 | $39.73 | $39.73 | 21,552,500 |
December 30 2014 | $40.58 | $40.73 | $40.07 | $40.22 | 16,384,700 |
December 29 2014 | $40.80 | $40.87 | $40.43 | $40.59 | 14,439,500 |
December 26 2014 | $41.41 | $41.41 | $40.91 | $40.96 | 13,197,800 |
December 24 2014 | $41.61 | $41.61 | $41.13 | $41.18 | 11,437,800 |
December 23 2014 | $41.38 | $41.74 | $41.17 | $41.44 | 23,648,100 |
December 22 2014 | $40.87 | $41.16 | $40.81 | $41.04 | 26,566,000 |
December 19 2014 | $40.74 | $41.15 | $40.35 | $40.77 | 64,551,200 |
December 18 2014 | $39.84 | $40.65 | $39.64 | $40.65 | 40,105,600 |
December 17 2014 | $38.54 | $39.31 | $38.41 | $39.13 | 34,970,900 |
December 16 2014 | $39.26 | $39.64 | $38.60 | $38.63 | 47,801,400 |
December 15 2014 | $40.38 | $40.78 | $39.82 | $39.92 | 29,247,800 |
December 12 2014 | $40.02 | $40.83 | $39.92 | $40.16 | 34,248,400 |
December 11 2014 | $40.27 | $40.84 | $39.93 | $40.35 | 29,060,400 |
December 10 2014 | $40.70 | $40.77 | $39.95 | $40.12 | 30,431,800 |
December 09 2014 | $40.30 | $40.99 | $40.25 | $40.71 | 24,330,500 |
December 08 2014 | $41.28 | $41.36 | $40.59 | $40.80 | 26,663,100 |
December 05 2014 | $41.76 | $41.89 | $41.38 | $41.42 | 27,313,400 |
December 04 2014 | $41.39 | $41.97 | $41.23 | $41.78 | 30,320,400 |
December 03 2014 | $41.44 | $41.49 | $40.90 | $41.13 | 23,534,800 |
December 02 2014 | $41.78 | $41.96 | $41.23 | $41.45 | 25,773,500 |
December 01 2014 | $40.96 | $41.73 | $40.81 | $41.59 | 31,191,600 |
November 28 2014 | $41.02 | $41.23 | $40.73 | $40.90 | 21,534,400 |
November 26 2014 | $40.62 | $41.05 | $40.44 | $40.85 | 27,163,600 |
November 25 2014 | $40.77 | $41.03 | $40.59 | $40.61 | 28,008,000 |
