| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $31.40 | $31.81 | $31.18 | $31.45 | 2,020,100 |
December 30 2015 | $32.66 | $32.81 | $31.64 | $31.71 | 1,568,700 |
December 29 2015 | $32.65 | $33.12 | $32.40 | $32.86 | 1,612,000 |
December 28 2015 | $33.16 | $33.45 | $32.43 | $32.55 | 1,373,300 |
December 24 2015 | $33.97 | $34.18 | $33.29 | $33.33 | 1,650,100 |
December 23 2015 | $33.09 | $34.37 | $32.92 | $34.03 | 2,343,500 |
December 22 2015 | $31.85 | $33.16 | $31.57 | $32.93 | 2,161,000 |
December 21 2015 | $32.18 | $33.74 | $31.68 | $31.84 | 2,648,400 |
December 18 2015 | $31.68 | $33.13 | $31.65 | $32.06 | 4,144,300 |
December 17 2015 | $31.83 | $32.40 | $31.23 | $31.78 | 3,183,600 |
December 16 2015 | $31.97 | $32.39 | $30.94 | $31.92 | 2,483,100 |
December 15 2015 | $31.09 | $31.96 | $30.97 | $31.45 | 2,161,800 |
December 14 2015 | $31.45 | $31.88 | $30.54 | $30.87 | 2,195,700 |
December 11 2015 | $32.55 | $32.62 | $31.08 | $31.68 | 2,740,700 |
December 10 2015 | $33.20 | $33.68 | $32.44 | $32.55 | 1,298,700 |
December 09 2015 | $32.89 | $33.73 | $32.59 | $33.22 | 2,196,300 |
December 08 2015 | $32.81 | $33.43 | $32.23 | $32.42 | 2,465,400 |
December 07 2015 | $33.99 | $34.00 | $32.65 | $33.33 | 2,816,800 |
December 04 2015 | $35.05 | $35.34 | $34.00 | $34.24 | 3,110,400 |
December 03 2015 | $34.94 | $35.96 | $34.87 | $35.34 | 3,297,600 |
December 02 2015 | $35.90 | $35.90 | $34.10 | $34.72 | 2,812,700 |
December 01 2015 | $35.79 | $36.02 | $34.52 | $34.67 | 2,580,600 |
November 30 2015 | $34.70 | $35.91 | $34.62 | $35.55 | 3,049,500 |
November 27 2015 | $34.84 | $34.93 | $34.37 | $34.76 | 1,031,100 |
November 25 2015 | $35.21 | $35.56 | $34.71 | $34.96 | 1,358,000 |
