| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $34.75 | $34.83 | $34.31 | $34.32 | 10,714,300 |
December 30 2014 | $34.73 | $35.03 | $34.60 | $34.70 | 11,480,530 |
December 29 2014 | $34.57 | $34.98 | $34.38 | $34.83 | 12,365,820 |
December 26 2014 | $34.34 | $34.53 | $34.29 | $34.31 | 6,883,684 |
December 24 2014 | $34.34 | $34.40 | $33.93 | $34.22 | 4,672,964 |
December 23 2014 | $34.23 | $34.49 | $34.07 | $34.28 | 10,948,960 |
December 22 2014 | $34.06 | $34.31 | $33.82 | $33.95 | 12,687,920 |
December 19 2014 | $33.90 | $34.11 | $33.45 | $33.81 | 18,469,619 |
December 18 2014 | $33.93 | $34.10 | $33.37 | $33.77 | 18,200,619 |
December 17 2014 | $32.42 | $33.23 | $31.86 | $33.16 | 19,434,641 |
December 16 2014 | $32.25 | $33.25 | $31.73 | $32.26 | 28,611,551 |
December 15 2014 | $33.67 | $33.77 | $32.59 | $32.69 | 27,305,711 |
December 12 2014 | $34.23 | $34.24 | $33.30 | $33.33 | 19,798,881 |
December 11 2014 | $34.46 | $35.11 | $34.20 | $34.49 | 13,280,100 |
December 10 2014 | $34.74 | $34.94 | $34.09 | $34.17 | 17,037,859 |
December 09 2014 | $34.16 | $35.00 | $33.85 | $34.95 | 16,503,480 |
December 08 2014 | $35.74 | $35.86 | $34.99 | $35.31 | 15,815,270 |
December 05 2014 | $35.37 | $35.78 | $35.30 | $35.77 | 14,114,820 |
December 04 2014 | $35.32 | $35.78 | $34.96 | $35.35 | 16,489,039 |
December 03 2014 | $35.19 | $35.63 | $35.03 | $35.38 | 29,011,480 |
December 02 2014 | $34.35 | $35.06 | $33.95 | $34.90 | 14,281,540 |
December 01 2014 | $35.27 | $35.42 | $34.25 | $34.30 | 21,342,289 |
November 28 2014 | $35.13 | $35.50 | $35.01 | $35.24 | 11,645,730 |
November 26 2014 | $33.94 | $34.96 | $33.93 | $34.91 | 18,291,119 |
November 25 2014 | $34.08 | $34.29 | $33.72 | $34.11 | 13,985,170 |
