| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $35.35 | $35.53 | $34.39 | $34.45 | 2,689,324 |
December 30 2014 | $35.42 | $35.42 | $34.64 | $35.22 | 1,779,651 |
December 29 2014 | $34.75 | $35.74 | $34.70 | $35.46 | 1,403,696 |
December 26 2014 | $35.04 | $35.13 | $34.61 | $34.87 | 1,377,109 |
December 24 2014 | $34.98 | $35.18 | $34.79 | $34.89 | 715,752 |
December 23 2014 | $34.72 | $35.50 | $34.65 | $35.08 | 2,389,975 |
December 22 2014 | $35.56 | $35.61 | $34.35 | $34.60 | 3,592,532 |
December 19 2014 | $35.76 | $35.78 | $34.85 | $35.43 | 5,941,534 |
December 18 2014 | $34.68 | $35.45 | $34.47 | $35.41 | 3,520,897 |
December 17 2014 | $33.30 | $34.34 | $33.22 | $34.22 | 1,931,625 |
December 16 2014 | $32.91 | $33.70 | $32.48 | $33.19 | 2,811,492 |
December 15 2014 | $33.77 | $34.00 | $32.69 | $32.87 | 2,459,006 |
December 12 2014 | $33.32 | $34.30 | $33.06 | $33.38 | 4,978,208 |
December 11 2014 | $34.11 | $34.67 | $33.99 | $34.05 | 2,727,269 |
December 10 2014 | $34.43 | $34.59 | $33.87 | $33.90 | 2,984,382 |
December 09 2014 | $33.54 | $34.69 | $33.14 | $34.64 | 3,732,734 |
December 08 2014 | $33.83 | $34.14 | $33.38 | $33.67 | 4,337,483 |
December 05 2014 | $34.43 | $34.60 | $33.16 | $33.97 | 7,058,428 |
December 04 2014 | $35.24 | $35.31 | $34.31 | $34.43 | 2,671,621 |
December 03 2014 | $34.93 | $35.69 | $34.83 | $35.31 | 2,701,311 |
December 02 2014 | $34.80 | $35.20 | $34.65 | $34.92 | 1,558,161 |
December 01 2014 | $34.63 | $35.04 | $34.39 | $34.69 | 2,111,130 |
November 28 2014 | $35.06 | $35.09 | $34.47 | $34.90 | 1,077,721 |
November 26 2014 | $34.81 | $34.96 | $34.45 | $34.73 | 1,875,949 |
November 25 2014 | $34.83 | $35.35 | $34.62 | $34.81 | 3,009,837 |
