| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $40.46 | $40.57 | $39.75 | $39.82 | 1,756,700 |
December 30 2014 | $40.73 | $40.80 | $40.27 | $40.27 | 1,725,500 |
December 29 2014 | $41.07 | $41.28 | $40.56 | $40.83 | 2,054,200 |
December 26 2014 | $41.20 | $41.31 | $41.02 | $41.17 | 729,600 |
December 24 2014 | $41.28 | $41.47 | $40.94 | $41.21 | 1,179,000 |
December 23 2014 | $41.40 | $41.56 | $40.99 | $41.11 | 1,465,600 |
December 22 2014 | $40.84 | $41.17 | $40.72 | $41.09 | 1,771,800 |
December 19 2014 | $40.45 | $41.51 | $40.45 | $40.96 | 4,496,800 |
December 18 2014 | $39.62 | $40.48 | $39.51 | $40.48 | 3,218,900 |
December 17 2014 | $37.90 | $39.02 | $37.86 | $38.93 | 2,533,500 |
December 16 2014 | $37.96 | $38.88 | $37.65 | $37.88 | 1,929,700 |
December 15 2014 | $38.73 | $38.83 | $37.81 | $38.15 | 2,128,100 |
December 12 2014 | $38.97 | $39.06 | $38.29 | $38.35 | 2,238,300 |
December 11 2014 | $39.27 | $39.63 | $38.99 | $39.22 | 2,172,600 |
December 10 2014 | $39.26 | $39.56 | $38.98 | $39.05 | 2,262,400 |
December 09 2014 | $39.05 | $39.66 | $38.68 | $39.38 | 3,074,000 |
December 08 2014 | $39.65 | $40.04 | $39.30 | $39.66 | 1,825,800 |
December 05 2014 | $39.84 | $39.88 | $39.22 | $39.76 | 2,747,600 |
December 04 2014 | $40.06 | $40.21 | $39.43 | $39.57 | 2,161,100 |
December 03 2014 | $40.24 | $40.44 | $39.41 | $40.03 | 4,069,100 |
December 02 2014 | $39.67 | $40.64 | $39.34 | $40.44 | 3,081,500 |
December 01 2014 | $39.41 | $39.81 | $39.05 | $39.48 | 2,573,200 |
November 28 2014 | $39.82 | $39.93 | $39.32 | $39.59 | 1,183,800 |
November 26 2014 | $39.56 | $39.69 | $39.11 | $39.43 | 1,670,300 |
November 25 2014 | $39.53 | $39.80 | $39.32 | $39.51 | 2,256,400 |