| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $39.20 | $39.23 | $38.68 | $38.72 | 32,751,220 |
December 30 2015 | $39.51 | $39.63 | $39.17 | $39.33 | 28,565,600 |
December 29 2015 | $39.16 | $39.74 | $39.12 | $39.51 | 38,429,599 |
December 28 2015 | $38.32 | $38.95 | $38.20 | $38.93 | 31,155,100 |
December 24 2015 | $38.24 | $38.28 | $38.04 | $38.11 | 10,422,820 |
December 23 2015 | $38.35 | $38.41 | $37.70 | $38.24 | 30,594,840 |
December 22 2015 | $38.03 | $38.33 | $37.88 | $38.17 | 36,338,699 |
December 21 2015 | $37.97 | $38.14 | $37.53 | $37.86 | 34,847,360 |
December 18 2015 | $38.18 | $38.52 | $37.65 | $37.66 | 67,794,039 |
December 17 2015 | $38.87 | $38.89 | $38.28 | $38.31 | 36,510,759 |
December 16 2015 | $38.15 | $38.89 | $37.67 | $38.64 | 53,120,199 |
December 15 2015 | $38.21 | $38.55 | $37.72 | $37.82 | 49,386,379 |
December 14 2015 | $37.38 | $38.03 | $36.64 | $37.95 | 54,170,399 |
December 11 2015 | $37.27 | $37.69 | $37.25 | $37.34 | 43,183,279 |
December 10 2015 | $38.00 | $38.12 | $37.57 | $37.82 | 32,458,800 |
December 09 2015 | $38.37 | $38.62 | $37.42 | $37.95 | 46,549,419 |
December 08 2015 | $38.04 | $38.75 | $37.94 | $38.57 | 31,082,420 |
December 07 2015 | $38.82 | $38.86 | $38.15 | $38.47 | 36,625,739 |
December 04 2015 | $38.30 | $38.93 | $38.09 | $38.78 | 49,799,959 |
December 03 2015 | $38.84 | $39.04 | $37.94 | $38.23 | 41,949,879 |
December 02 2015 | $39.08 | $39.46 | $38.64 | $38.71 | 46,876,819 |
December 01 2015 | $38.16 | $39.06 | $38.12 | $39.00 | 40,397,279 |
November 30 2015 | $38.41 | $38.57 | $37.87 | $37.96 | 33,586,980 |
November 27 2015 | $38.28 | $38.52 | $38.17 | $38.41 | 14,446,400 |
November 25 2015 | $38.40 | $38.47 | $38.14 | $38.28 | 23,612,860 |
