| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $53.44 | $54.29 | $53.31 | $53.77 | 3,206,000 |
December 30 2014 | $53.43 | $53.75 | $53.26 | $53.63 | 2,160,800 |
December 29 2014 | $53.16 | $53.82 | $53.03 | $53.50 | 2,744,900 |
December 26 2014 | $52.92 | $53.38 | $52.85 | $53.16 | 2,222,500 |
December 24 2014 | $52.97 | $53.35 | $52.85 | $52.87 | 1,783,800 |
December 23 2014 | $53.00 | $53.17 | $52.67 | $52.90 | 3,514,500 |
December 22 2014 | $52.39 | $52.83 | $52.32 | $52.77 | 3,730,300 |
December 19 2014 | $52.70 | $52.85 | $52.19 | $52.38 | 6,277,200 |
December 18 2014 | $52.63 | $53.12 | $52.22 | $52.87 | 7,823,800 |
December 17 2014 | $51.62 | $52.22 | $51.20 | $52.11 | 2,972,800 |
December 16 2014 | $51.85 | $51.93 | $50.98 | $51.20 | 7,869,200 |
December 15 2014 | $51.76 | $52.07 | $51.28 | $51.85 | 3,638,000 |
December 12 2014 | $52.09 | $52.41 | $51.27 | $51.28 | 4,592,000 |
December 11 2014 | $52.17 | $52.82 | $51.93 | $52.08 | 5,648,200 |
December 10 2014 | $51.92 | $52.55 | $51.59 | $51.64 | 4,556,000 |
December 09 2014 | $51.46 | $52.15 | $51.28 | $52.13 | 3,367,600 |
December 08 2014 | $52.06 | $52.48 | $51.88 | $52.26 | 3,851,500 |
December 05 2014 | $52.07 | $52.21 | $51.62 | $52.17 | 3,760,000 |
December 04 2014 | $51.94 | $51.99 | $51.37 | $51.90 | 4,238,000 |
December 03 2014 | $51.71 | $52.29 | $51.42 | $51.94 | 6,699,600 |
December 02 2014 | $51.37 | $51.99 | $51.27 | $51.76 | 4,142,600 |
December 01 2014 | $51.95 | $52.04 | $51.04 | $51.53 | 7,798,400 |
November 28 2014 | $51.39 | $52.95 | $51.39 | $52.41 | 4,466,500 |
November 26 2014 | $50.97 | $51.21 | $50.81 | $51.11 | 4,123,300 |
November 25 2014 | $50.77 | $51.14 | $50.54 | $51.07 | 6,635,000 |