| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $32.09 | $33.37 | $31.88 | $33.02 | 1,049,360 |
December 30 2014 | $32.47 | $32.87 | $31.55 | $32.09 | 931,729 |
December 29 2014 | $32.51 | $32.90 | $32.21 | $32.47 | 778,596 |
December 26 2014 | $32.74 | $32.95 | $32.41 | $32.58 | 779,644 |
December 24 2014 | $32.89 | $33.18 | $32.61 | $32.62 | 569,817 |
December 23 2014 | $33.74 | $33.94 | $32.66 | $32.67 | 874,588 |
December 22 2014 | $34.06 | $34.61 | $33.41 | $33.64 | 577,932 |
December 19 2014 | $33.81 | $34.32 | $33.08 | $33.96 | 970,131 |
December 18 2014 | $34.87 | $35.39 | $32.92 | $33.48 | 1,641,717 |
December 17 2014 | $35.00 | $35.22 | $33.76 | $34.39 | 1,266,044 |
December 16 2014 | $36.83 | $36.87 | $34.76 | $34.87 | 1,125,173 |
December 15 2014 | $36.85 | $37.81 | $36.58 | $36.86 | 1,011,690 |
December 12 2014 | $36.18 | $37.23 | $35.64 | $36.76 | 1,206,818 |
December 11 2014 | $35.86 | $36.68 | $35.60 | $36.51 | 983,681 |
December 10 2014 | $36.53 | $37.26 | $35.43 | $35.58 | 1,445,541 |
December 09 2014 | $35.98 | $37.11 | $34.52 | $36.81 | 1,497,167 |
December 08 2014 | $36.95 | $37.86 | $35.76 | $36.49 | 1,413,794 |
December 05 2014 | $35.86 | $37.64 | $35.57 | $37.03 | 1,544,245 |
December 04 2014 | $35.63 | $36.29 | $35.60 | $35.91 | 601,419 |
December 03 2014 | $35.59 | $36.50 | $35.32 | $35.92 | 1,085,301 |
December 02 2014 | $35.12 | $35.66 | $34.38 | $35.55 | 961,384 |
December 01 2014 | $36.74 | $36.74 | $34.63 | $35.00 | 1,528,588 |
November 28 2014 | $37.88 | $38.06 | $36.61 | $36.91 | 542,092 |
November 26 2014 | $36.20 | $37.49 | $36.02 | $37.49 | 907,205 |
November 25 2014 | $36.42 | $36.69 | $35.72 | $36.12 | 775,751 |
