| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $41.13 | $41.40 | $40.73 | $40.78 | 4,697,400 |
December 30 2014 | $41.09 | $41.27 | $40.98 | $41.09 | 4,146,800 |
December 29 2014 | $40.97 | $41.41 | $40.97 | $41.27 | 4,017,800 |
December 26 2014 | $40.93 | $41.23 | $40.82 | $41.07 | 3,144,400 |
December 24 2014 | $40.88 | $41.29 | $40.75 | $40.84 | 2,439,600 |
December 23 2014 | $40.71 | $40.93 | $40.54 | $40.70 | 5,241,800 |
December 22 2014 | $40.35 | $40.69 | $40.30 | $40.69 | 7,662,200 |
December 19 2014 | $40.50 | $40.83 | $39.37 | $40.22 | 27,002,000 |
December 18 2014 | $40.83 | $41.17 | $40.32 | $41.17 | 18,960,800 |
December 17 2014 | $39.75 | $40.19 | $39.40 | $40.08 | 11,205,200 |
December 16 2014 | $40.44 | $40.47 | $39.43 | $39.53 | 14,614,400 |
December 15 2014 | $40.90 | $41.11 | $40.20 | $40.47 | 10,152,600 |
December 12 2014 | $40.99 | $41.52 | $40.79 | $40.79 | 8,243,800 |
December 11 2014 | $41.34 | $41.82 | $41.07 | $41.11 | 8,723,600 |
December 10 2014 | $40.80 | $41.55 | $40.79 | $41.30 | 6,457,800 |
December 09 2014 | $41.05 | $41.19 | $40.59 | $41.03 | 5,989,000 |
December 08 2014 | $41.89 | $41.89 | $41.15 | $41.33 | 5,155,200 |
December 05 2014 | $41.98 | $42.08 | $41.79 | $42.01 | 3,408,200 |
December 04 2014 | $41.66 | $42.03 | $41.47 | $41.89 | 4,128,200 |
December 03 2014 | $41.51 | $41.70 | $41.24 | $41.66 | 3,792,000 |
December 02 2014 | $41.47 | $41.75 | $41.31 | $41.46 | 4,384,000 |
December 01 2014 | $41.72 | $42.03 | $41.30 | $41.31 | 5,139,200 |
November 28 2014 | $41.59 | $42.19 | $41.54 | $41.99 | 3,609,400 |
November 26 2014 | $41.15 | $41.39 | $41.06 | $41.36 | 3,948,800 |
November 25 2014 | $41.57 | $41.66 | $41.14 | $41.14 | 6,177,200 |