| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $39.23 | $39.33 | $38.84 | $39.12 | 3,826,000 |
December 30 2015 | $40.29 | $40.35 | $39.35 | $39.38 | 2,630,600 |
December 29 2015 | $39.93 | $40.35 | $39.81 | $40.28 | 2,722,400 |
December 28 2015 | $39.91 | $40.34 | $39.33 | $39.81 | 2,243,600 |
December 24 2015 | $39.52 | $40.37 | $39.52 | $39.88 | 1,963,000 |
December 23 2015 | $39.56 | $39.63 | $38.99 | $39.46 | 4,838,800 |
December 22 2015 | $39.57 | $39.68 | $39.09 | $39.55 | 3,756,900 |
December 21 2015 | $39.28 | $39.64 | $39.06 | $39.40 | 4,934,600 |
December 18 2015 | $39.28 | $39.82 | $38.76 | $38.83 | 8,605,900 |
December 17 2015 | $40.74 | $41.08 | $39.51 | $39.53 | 5,083,100 |
December 16 2015 | $40.33 | $40.98 | $39.88 | $40.70 | 4,628,600 |
December 15 2015 | $40.23 | $40.64 | $39.80 | $40.17 | 5,534,500 |
December 14 2015 | $39.65 | $39.97 | $38.75 | $39.76 | 6,437,400 |
December 11 2015 | $40.47 | $40.49 | $39.26 | $39.44 | 6,601,700 |
December 10 2015 | $40.72 | $41.66 | $40.48 | $41.11 | 9,665,200 |
December 09 2015 | $41.01 | $41.68 | $39.83 | $40.43 | 9,673,200 |
December 08 2015 | $43.24 | $43.24 | $40.15 | $40.92 | 20,004,600 |
December 07 2015 | $45.24 | $46.57 | $44.82 | $44.97 | 8,786,000 |
December 04 2015 | $43.27 | $44.85 | $43.25 | $44.82 | 8,516,300 |
December 03 2015 | $43.10 | $43.48 | $42.35 | $42.89 | 7,639,800 |
December 02 2015 | $43.30 | $43.98 | $42.87 | $43.09 | 5,450,200 |
December 01 2015 | $41.72 | $42.70 | $41.63 | $42.67 | 5,365,600 |
November 30 2015 | $41.63 | $41.72 | $41.18 | $41.62 | 4,812,600 |
November 27 2015 | $41.72 | $41.99 | $41.36 | $41.56 | 4,423,300 |
November 25 2015 | $42.11 | $42.27 | $41.45 | $41.62 | 3,824,600 |
