| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $40.96 | $41.97 | $38.41 | $39.73 | 626,771,200 |
November 2014 | $39.86 | $42.54 | $39.72 | $40.90 | 523,005,900 |
October 2014 | $39.33 | $39.93 | $35.79 | $39.91 | 853,260,900 |
September 2014 | $38.62 | $40.44 | $37.85 | $39.41 | 860,827,300 |
August 2014 | $36.50 | $38.65 | $35.66 | $38.62 | 513,919,700 |
July 2014 | $35.36 | $38.61 | $34.68 | $36.46 | 731,616,500 |
June 2014 | $34.59 | $35.73 | $33.67 | $35.23 | 555,767,300 |
May 2014 | $33.76 | $34.61 | $32.30 | $34.58 | 574,362,900 |
April 2014 | $34.52 | $34.95 | $32.63 | $33.89 | 746,112,500 |
March 2014 | $31.81 | $34.81 | $31.45 | $34.38 | 778,425,700 |
February 2014 | $31.42 | $32.26 | $29.72 | $32.14 | 705,304,500 |
January 2014 | $31.10 | $31.55 | $28.83 | $31.51 | 930,226,200 |
December 2013 | $31.71 | $32.46 | $29.58 | $31.15 | 826,617,700 |
November 2013 | $29.48 | $31.88 | $29.24 | $31.75 | 800,431,600 |
October 2013 | $27.56 | $29.99 | $27.10 | $29.26 | 965,331,500 |
September 2013 | $26.24 | $27.89 | $25.58 | $27.50 | 1,242,961,500 |
August 2013 | $26.31 | $29.09 | $25.48 | $27.60 | 1,051,265,000 |
July 2013 | $28.51 | $29.89 | $25.45 | $26.13 | 1,111,130,600 |
June 2013 | $28.65 | $29.36 | $26.73 | $28.34 | 945,155,500 |
May 2013 | $26.83 | $28.95 | $26.34 | $28.64 | 1,071,860,000 |
April 2013 | $23.34 | $26.98 | $22.91 | $26.97 | 1,465,757,200 |
March 2013 | $22.59 | $23.35 | $22.42 | $23.31 | 844,946,000 |
February 2013 | $22.36 | $22.98 | $21.90 | $22.65 | 780,587,000 |
January 2013 | $22.02 | $22.81 | $21.24 | $22.18 | 1,145,054,400 |
December 2012 | $21.64 | $22.41 | $21.22 | $21.59 | 947,310,900 |
