| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $39.25 | $39.27 | $38.73 | $38.76 | 32,751,220 |
December 30 2015 | $39.55 | $39.68 | $39.22 | $39.37 | 28,565,600 |
December 29 2015 | $39.21 | $39.79 | $39.17 | $39.55 | 38,429,599 |
December 28 2015 | $38.36 | $39.00 | $38.25 | $38.97 | 31,155,100 |
December 24 2015 | $38.29 | $38.32 | $38.08 | $38.15 | 10,422,820 |
December 23 2015 | $38.40 | $38.46 | $37.75 | $38.29 | 30,594,840 |
December 22 2015 | $38.08 | $38.38 | $37.92 | $38.22 | 36,338,699 |
December 21 2015 | $38.01 | $38.18 | $37.57 | $37.90 | 34,847,360 |
December 18 2015 | $38.22 | $38.57 | $37.69 | $37.71 | 67,794,039 |
December 17 2015 | $38.92 | $38.94 | $38.33 | $38.35 | 36,510,759 |
December 16 2015 | $38.19 | $38.93 | $37.72 | $38.69 | 53,120,199 |
December 15 2015 | $38.25 | $38.60 | $37.76 | $37.87 | 49,386,379 |
December 14 2015 | $37.43 | $38.07 | $36.68 | $37.99 | 54,170,399 |
December 11 2015 | $37.31 | $37.74 | $37.30 | $37.39 | 43,183,279 |
December 10 2015 | $38.04 | $38.16 | $37.61 | $37.86 | 32,458,800 |
December 09 2015 | $38.42 | $38.66 | $37.46 | $37.99 | 46,549,419 |
December 08 2015 | $38.09 | $38.79 | $37.99 | $38.62 | 31,082,420 |
December 07 2015 | $38.86 | $38.91 | $38.20 | $38.51 | 36,625,739 |
December 04 2015 | $38.35 | $38.98 | $38.14 | $38.82 | 49,799,959 |
December 03 2015 | $38.89 | $39.08 | $37.98 | $38.27 | 41,949,879 |
December 02 2015 | $39.12 | $39.51 | $38.68 | $38.75 | 46,876,819 |
December 01 2015 | $38.21 | $39.11 | $38.16 | $39.05 | 40,397,279 |
November 30 2015 | $38.45 | $38.61 | $37.92 | $38.00 | 33,586,980 |
November 27 2015 | $38.32 | $38.56 | $38.21 | $38.46 | 14,446,400 |
November 25 2015 | $38.45 | $38.51 | $38.19 | $38.32 | 23,612,860 |
