| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $34.57 | $34.65 | $34.14 | $34.14 | 10,714,300 |
December 30 2014 | $34.55 | $34.86 | $34.43 | $34.53 | 11,480,500 |
December 29 2014 | $34.40 | $34.81 | $34.21 | $34.65 | 12,365,800 |
December 26 2014 | $34.16 | $34.36 | $34.12 | $34.14 | 6,883,700 |
December 24 2014 | $34.16 | $34.23 | $33.76 | $34.05 | 4,672,900 |
December 23 2014 | $34.06 | $34.32 | $33.90 | $34.11 | 10,949,000 |
December 22 2014 | $33.89 | $34.14 | $33.65 | $33.78 | 12,687,900 |
December 19 2014 | $33.74 | $33.94 | $33.29 | $33.64 | 18,469,600 |
December 18 2014 | $33.76 | $33.93 | $33.21 | $33.60 | 18,200,600 |
December 17 2014 | $32.26 | $33.06 | $31.70 | $32.99 | 19,434,600 |
December 16 2014 | $32.09 | $33.08 | $31.57 | $32.11 | 28,611,600 |
December 15 2014 | $33.50 | $33.60 | $32.43 | $32.53 | 27,305,700 |
December 12 2014 | $34.06 | $34.07 | $33.13 | $33.16 | 19,798,900 |
December 11 2014 | $34.29 | $34.93 | $34.04 | $34.32 | 13,261,400 |
December 10 2014 | $34.56 | $34.77 | $33.92 | $34.00 | 17,037,900 |
December 09 2014 | $33.99 | $34.83 | $33.69 | $34.78 | 16,503,500 |
December 08 2014 | $35.56 | $35.69 | $34.82 | $35.13 | 15,815,300 |
December 05 2014 | $35.20 | $35.60 | $35.13 | $35.59 | 14,114,800 |
December 04 2014 | $35.14 | $35.60 | $34.79 | $35.18 | 16,477,600 |
December 03 2014 | $35.01 | $35.45 | $34.86 | $35.21 | 29,011,500 |
December 02 2014 | $34.18 | $34.89 | $33.78 | $34.72 | 14,281,500 |
December 01 2014 | $35.09 | $35.25 | $34.08 | $34.13 | 21,342,300 |
November 28 2014 | $34.95 | $35.32 | $34.84 | $35.06 | 11,645,700 |
November 26 2014 | $33.77 | $34.79 | $33.76 | $34.74 | 18,288,100 |
November 25 2014 | $33.91 | $34.12 | $33.55 | $33.94 | 13,985,200 |