| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $34.05 | $35.16 | $33.99 | $34.48 | 1,122,350 |
December 30 2015 | $34.90 | $35.14 | $34.12 | $34.16 | 1,003,354 |
December 29 2015 | $34.52 | $35.16 | $34.30 | $35.01 | 909,223 |
December 28 2015 | $35.13 | $35.16 | $33.93 | $34.32 | 1,199,146 |
December 24 2015 | $34.60 | $35.25 | $34.55 | $35.11 | 467,026 |
December 23 2015 | $34.33 | $35.14 | $34.26 | $34.53 | 1,340,459 |
December 22 2015 | $33.54 | $34.60 | $33.39 | $34.15 | 1,089,713 |
December 21 2015 | $33.22 | $33.78 | $32.76 | $33.36 | 2,870,655 |
December 18 2015 | $32.84 | $33.57 | $32.62 | $33.20 | 2,545,719 |
December 17 2015 | $33.61 | $33.90 | $33.10 | $33.15 | 2,722,075 |
December 16 2015 | $32.25 | $33.67 | $32.16 | $33.53 | 2,072,739 |
December 15 2015 | $31.79 | $32.12 | $31.49 | $32.06 | 1,843,564 |
December 14 2015 | $32.50 | $32.89 | $31.13 | $31.43 | 2,102,510 |
December 11 2015 | $32.99 | $33.64 | $32.64 | $32.74 | 1,335,368 |
December 10 2015 | $32.82 | $34.14 | $32.79 | $33.78 | 1,440,336 |
December 09 2015 | $32.16 | $33.63 | $32.00 | $32.95 | 2,349,726 |
December 08 2015 | $33.20 | $33.29 | $32.00 | $32.05 | 2,250,586 |
December 07 2015 | $33.75 | $33.99 | $33.12 | $33.60 | 1,651,807 |
December 04 2015 | $33.75 | $34.33 | $33.38 | $33.83 | 2,143,265 |
December 03 2015 | $34.74 | $34.98 | $33.58 | $33.92 | 2,708,054 |
December 02 2015 | $35.91 | $36.04 | $34.00 | $34.72 | 2,665,682 |
December 01 2015 | $35.80 | $36.20 | $35.40 | $35.83 | 2,132,593 |
November 30 2015 | $37.03 | $37.20 | $35.43 | $35.52 | 3,035,093 |
November 27 2015 | $37.40 | $37.96 | $36.76 | $37.01 | 600,961 |
November 25 2015 | $37.30 | $37.61 | $37.03 | $37.32 | 1,152,843 |
