| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $27.76 | $27.84 | $24.69 | $25.62 | 419,728,200 |
November 2014 | $27.65 | $28.33 | $26.76 | $27.71 | 238,980,300 |
October 2014 | $26.93 | $27.66 | $25.68 | $27.52 | 369,933,200 |
September 2014 | $26.98 | $27.29 | $26.14 | $27.08 | 273,455,600 |
August 2014 | $27.36 | $27.36 | $26.11 | $26.98 | 262,979,800 |
July 2014 | $26.19 | $29.06 | $26.16 | $27.31 | 316,714,100 |
June 2014 | $26.80 | $26.97 | $26.12 | $26.22 | 261,278,100 |
May 2014 | $24.99 | $26.80 | $24.97 | $26.77 | 330,389,300 |
April 2014 | $25.19 | $25.97 | $24.57 | $25.04 | 516,078,100 |
March 2014 | $25.07 | $25.64 | $24.29 | $25.21 | 728,108,800 |
February 2014 | $25.45 | $25.62 | $24.09 | $25.21 | 1,452,306,200 |
January 2014 | $25.73 | $26.00 | $24.68 | $25.45 | 379,177,400 |
December 2013 | $26.03 | $26.10 | $24.88 | $25.76 | 236,601,200 |
November 2013 | $26.63 | $26.98 | $25.88 | $26.01 | 182,788,700 |
October 2013 | $24.17 | $26.99 | $24.02 | $26.48 | 386,139,000 |
September 2013 | $23.60 | $25.34 | $23.37 | $24.19 | 322,803,500 |
August 2013 | $25.94 | $26.15 | $23.97 | $24.56 | 203,962,300 |
July 2013 | $25.81 | $26.92 | $25.50 | $25.65 | 203,977,200 |
June 2013 | $24.85 | $26.53 | $24.51 | $25.83 | 297,020,400 |
May 2013 | $27.59 | $27.70 | $24.87 | $24.88 | 234,175,000 |
April 2013 | $24.91 | $27.87 | $24.71 | $27.66 | 333,570,400 |
March 2013 | $23.47 | $25.18 | $23.42 | $24.96 | 250,889,500 |
February 2013 | $22.45 | $23.83 | $22.35 | $23.63 | 257,168,000 |
January 2013 | $22.33 | $22.52 | $21.08 | $22.15 | 327,961,200 |
December 2012 | $22.32 | $22.56 | $21.33 | $21.72 | 239,689,900 |