| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $39.97 | $40.22 | $39.73 | $39.73 | 11,281,770 |
December 30 2015 | $40.57 | $40.64 | $40.11 | $40.15 | 8,763,337 |
December 29 2015 | $40.50 | $40.86 | $40.49 | $40.67 | 10,155,130 |
December 28 2015 | $40.36 | $40.36 | $39.89 | $40.21 | 8,761,743 |
December 24 2015 | $40.29 | $40.67 | $40.27 | $40.47 | 4,671,254 |
December 23 2015 | $40.15 | $40.41 | $39.98 | $40.40 | 14,950,220 |
December 22 2015 | $39.91 | $40.02 | $39.45 | $39.93 | 13,241,340 |
December 21 2015 | $39.70 | $39.86 | $39.21 | $39.76 | 16,928,990 |
December 18 2015 | $40.27 | $40.44 | $39.28 | $39.31 | 25,509,619 |
December 17 2015 | $41.46 | $41.61 | $40.47 | $40.57 | 17,179,580 |
December 16 2015 | $40.72 | $41.46 | $40.15 | $41.38 | 26,044,760 |
December 15 2015 | $39.81 | $40.53 | $39.81 | $40.32 | 21,642,330 |
December 14 2015 | $39.26 | $39.71 | $38.77 | $39.23 | 21,586,760 |
December 11 2015 | $39.87 | $40.08 | $38.90 | $39.24 | 24,093,471 |
December 10 2015 | $40.60 | $40.87 | $40.05 | $40.42 | 16,333,820 |
December 09 2015 | $40.73 | $41.31 | $40.16 | $40.54 | 19,903,689 |
December 08 2015 | $41.33 | $41.46 | $40.83 | $40.99 | 14,785,490 |
December 07 2015 | $42.05 | $42.13 | $41.39 | $41.76 | 15,077,330 |
December 04 2015 | $41.20 | $42.48 | $41.09 | $42.29 | 21,464,080 |
December 03 2015 | $41.78 | $41.92 | $40.96 | $41.08 | 19,749,990 |
December 02 2015 | $42.22 | $42.24 | $41.48 | $41.56 | 15,288,830 |
December 01 2015 | $41.76 | $42.15 | $41.65 | $42.13 | 11,856,030 |
November 30 2015 | $41.72 | $41.81 | $41.43 | $41.53 | 14,603,060 |
November 27 2015 | $41.50 | $41.74 | $41.24 | $41.62 | 5,483,432 |
November 25 2015 | $41.68 | $41.71 | $41.27 | $41.52 | 9,859,420 |
