| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $34.70 | $34.78 | $34.26 | $34.27 | 10,714,300 |
December 30 2014 | $34.68 | $34.99 | $34.56 | $34.65 | 11,480,530 |
December 29 2014 | $34.53 | $34.93 | $34.34 | $34.78 | 12,365,820 |
December 26 2014 | $34.29 | $34.49 | $34.24 | $34.26 | 6,883,684 |
December 24 2014 | $34.29 | $34.36 | $33.89 | $34.17 | 4,672,964 |
December 23 2014 | $34.18 | $34.45 | $34.03 | $34.23 | 10,948,960 |
December 22 2014 | $34.02 | $34.26 | $33.77 | $33.90 | 12,687,920 |
December 19 2014 | $33.86 | $34.07 | $33.41 | $33.76 | 18,469,619 |
December 18 2014 | $33.89 | $34.06 | $33.33 | $33.72 | 18,200,619 |
December 17 2014 | $32.38 | $33.18 | $31.81 | $33.12 | 19,434,641 |
December 16 2014 | $32.21 | $33.20 | $31.69 | $32.22 | 28,611,551 |
December 15 2014 | $33.63 | $33.72 | $32.55 | $32.65 | 27,305,711 |
December 12 2014 | $34.18 | $34.19 | $33.25 | $33.28 | 19,798,881 |
December 11 2014 | $34.42 | $35.06 | $34.16 | $34.45 | 13,280,100 |
December 10 2014 | $34.69 | $34.90 | $34.05 | $34.12 | 17,037,859 |
December 09 2014 | $34.11 | $34.96 | $33.81 | $34.90 | 16,503,480 |
December 08 2014 | $35.69 | $35.82 | $34.95 | $35.26 | 15,815,270 |
December 05 2014 | $35.33 | $35.73 | $35.25 | $35.72 | 14,114,820 |
December 04 2014 | $35.27 | $35.73 | $34.92 | $35.31 | 16,489,039 |
December 03 2014 | $35.14 | $35.58 | $34.99 | $35.34 | 29,011,480 |
December 02 2014 | $34.31 | $35.02 | $33.91 | $34.85 | 14,281,540 |
December 01 2014 | $35.22 | $35.38 | $34.20 | $34.25 | 21,342,289 |
November 28 2014 | $35.08 | $35.46 | $34.97 | $35.19 | 11,645,730 |
November 26 2014 | $33.90 | $34.92 | $33.89 | $34.87 | 18,291,119 |
November 25 2014 | $34.04 | $34.24 | $33.67 | $34.07 | 13,985,170 |
