| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $33.34 | $34.86 | $30.66 | $32.85 | 37,648,200 |
November 2014 | $32.61 | $33.70 | $32.33 | $33.35 | 21,015,600 |
October 2014 | $31.97 | $32.72 | $28.81 | $32.62 | 58,863,200 |
September 2014 | $33.18 | $33.51 | $31.68 | $32.04 | 33,368,100 |
August 2014 | $31.33 | $33.29 | $30.82 | $33.08 | 30,276,500 |
July 2014 | $33.74 | $34.11 | $31.69 | $31.70 | 33,035,800 |
June 2014 | $32.37 | $34.12 | $32.08 | $33.86 | 32,446,500 |
May 2014 | $30.60 | $32.81 | $30.05 | $32.25 | 40,957,000 |
April 2014 | $31.80 | $32.22 | $29.79 | $30.58 | 43,025,800 |
March 2014 | $30.58 | $32.02 | $29.65 | $31.65 | 71,249,400 |
February 2014 | $30.27 | $31.87 | $29.09 | $31.03 | 52,517,400 |
January 2014 | $33.43 | $34.31 | $29.52 | $30.31 | 48,795,500 |
December 2013 | $32.24 | $33.71 | $31.15 | $33.64 | 45,517,900 |
November 2013 | $31.42 | $32.43 | $29.51 | $32.21 | 39,544,800 |
October 2013 | $29.42 | $32.09 | $28.78 | $31.32 | 53,999,700 |
September 2013 | $27.09 | $31.55 | $26.67 | $29.40 | 54,039,300 |
August 2013 | $28.64 | $29.25 | $26.15 | $26.79 | 41,497,700 |
July 2013 | $26.49 | $28.82 | $26.37 | $28.37 | 72,542,300 |
June 2013 | $29.93 | $30.38 | $25.66 | $26.32 | 85,076,100 |
May 2013 | $29.87 | $32.75 | $29.36 | $29.89 | 43,227,600 |
April 2013 | $29.09 | $30.56 | $27.82 | $29.86 | 34,281,300 |
March 2013 | $26.99 | $29.16 | $26.78 | $29.12 | 36,496,500 |
February 2013 | $26.99 | $28.16 | $26.22 | $27.22 | 39,798,900 |
January 2013 | $24.78 | $26.68 | $24.67 | $26.38 | 54,036,900 |
December 2012 | $24.98 | $25.13 | $23.90 | $24.22 | 39,876,300 |