| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $29.89 | $29.92 | $29.63 | $29.82 | 1,081,800 |
December 30 2014 | $29.95 | $30.00 | $29.72 | $29.83 | 929,200 |
December 29 2014 | $29.71 | $30.03 | $29.69 | $29.89 | 1,136,200 |
December 26 2014 | $29.72 | $29.80 | $29.60 | $29.63 | 554,900 |
December 24 2014 | $29.74 | $29.86 | $29.57 | $29.72 | 713,900 |
December 23 2014 | $29.22 | $29.72 | $29.15 | $29.59 | 1,517,400 |
December 22 2014 | $29.20 | $29.29 | $29.13 | $29.17 | 1,187,000 |
December 19 2014 | $28.85 | $29.10 | $28.47 | $29.02 | 1,726,200 |
December 18 2014 | $28.97 | $28.98 | $28.51 | $28.72 | 1,638,200 |
December 17 2014 | $28.14 | $28.62 | $28.02 | $28.48 | 1,811,500 |
December 16 2014 | $27.89 | $28.55 | $27.70 | $28.17 | 2,757,300 |
December 15 2014 | $28.00 | $28.23 | $27.64 | $27.90 | 1,717,100 |
December 12 2014 | $28.29 | $28.37 | $27.93 | $27.99 | 1,833,200 |
December 11 2014 | $28.38 | $28.67 | $28.26 | $28.41 | 1,815,300 |
December 10 2014 | $28.74 | $28.77 | $28.24 | $28.49 | 2,302,400 |
December 09 2014 | $28.50 | $28.83 | $28.26 | $28.79 | 2,352,000 |
December 08 2014 | $29.39 | $29.40 | $28.21 | $28.68 | 2,766,700 |
December 05 2014 | $29.71 | $29.86 | $29.02 | $29.62 | 3,063,500 |
December 04 2014 | $30.53 | $30.66 | $29.33 | $29.64 | 3,134,500 |
December 03 2014 | $31.16 | $31.34 | $31.06 | $31.24 | 1,693,100 |
December 02 2014 | $31.21 | $31.47 | $31.06 | $31.08 | 1,461,900 |
December 01 2014 | $31.66 | $31.75 | $31.32 | $31.47 | 1,463,400 |
November 28 2014 | $31.45 | $31.66 | $31.39 | $31.51 | 447,500 |
November 26 2014 | $31.57 | $31.72 | $31.54 | $31.71 | 589,800 |
November 25 2014 | $31.49 | $31.62 | $31.45 | $31.51 | 851,700 |