| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $45.64 | $45.71 | $45.05 | $45.36 | 5,911,392 |
December 30 2015 | $46.74 | $46.80 | $45.69 | $45.79 | 5,060,130 |
December 29 2015 | $46.47 | $46.90 | $46.43 | $46.68 | 4,300,053 |
December 28 2015 | $46.90 | $47.17 | $45.92 | $46.49 | 5,295,290 |
December 24 2015 | $46.27 | $47.11 | $46.25 | $46.76 | 3,834,156 |
December 23 2015 | $46.30 | $46.41 | $45.56 | $46.30 | 5,843,648 |
December 22 2015 | $46.22 | $46.49 | $45.78 | $46.31 | 6,745,568 |
December 21 2015 | $45.15 | $46.08 | $45.12 | $46.05 | 8,822,128 |
December 18 2015 | $45.67 | $46.49 | $44.71 | $44.71 | 15,753,530 |
December 17 2015 | $46.51 | $47.22 | $45.65 | $45.66 | 10,024,940 |
December 16 2015 | $45.99 | $46.79 | $45.50 | $46.64 | 9,172,873 |
December 15 2015 | $45.34 | $46.00 | $44.80 | $45.77 | 8,084,837 |
December 14 2015 | $44.31 | $45.11 | $43.63 | $44.90 | 10,006,380 |
December 11 2015 | $45.07 | $45.32 | $44.04 | $44.10 | 8,651,634 |
December 10 2015 | $44.48 | $46.45 | $44.33 | $45.89 | 10,089,580 |
December 09 2015 | $44.76 | $45.40 | $43.97 | $44.30 | 8,144,705 |
December 08 2015 | $45.93 | $46.37 | $44.64 | $44.98 | 13,469,220 |
December 07 2015 | $44.98 | $46.37 | $44.91 | $46.33 | 13,829,550 |
December 04 2015 | $43.85 | $44.56 | $43.55 | $44.54 | 12,775,560 |
December 03 2015 | $43.33 | $43.84 | $42.82 | $43.15 | 11,634,430 |
December 02 2015 | $44.00 | $44.14 | $43.11 | $43.25 | 12,810,580 |
December 01 2015 | $41.89 | $42.68 | $41.68 | $42.66 | 6,335,816 |
November 30 2015 | $42.24 | $42.45 | $41.56 | $41.57 | 8,731,265 |
November 27 2015 | $42.05 | $42.50 | $41.86 | $42.18 | 2,597,683 |
November 25 2015 | $42.46 | $42.61 | $41.49 | $41.94 | 7,731,680 |
