| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $34.12 | $34.59 | $34.01 | $34.27 | 2,971,121 |
December 30 2015 | $34.61 | $34.77 | $34.21 | $34.38 | 2,297,078 |
December 29 2015 | $34.74 | $35.17 | $34.38 | $34.69 | 3,096,802 |
December 28 2015 | $34.24 | $34.62 | $33.77 | $34.49 | 3,346,526 |
December 24 2015 | $34.65 | $34.95 | $34.01 | $34.67 | 2,251,434 |
December 23 2015 | $33.92 | $35.10 | $33.81 | $34.79 | 5,807,354 |
December 22 2015 | $32.95 | $33.74 | $32.76 | $33.56 | 4,937,166 |
December 21 2015 | $32.70 | $33.18 | $32.40 | $32.86 | 3,837,161 |
December 18 2015 | $32.21 | $32.97 | $32.17 | $32.46 | 5,551,386 |
December 17 2015 | $33.64 | $33.79 | $32.16 | $32.18 | 4,816,064 |
December 16 2015 | $32.32 | $33.59 | $32.06 | $33.40 | 5,578,175 |
December 15 2015 | $31.50 | $32.48 | $31.31 | $31.93 | 5,700,757 |
December 14 2015 | $31.56 | $32.33 | $30.95 | $31.10 | 6,339,549 |
December 11 2015 | $32.35 | $32.49 | $31.57 | $31.75 | 5,525,288 |
December 10 2015 | $33.74 | $34.13 | $32.71 | $32.93 | 6,189,004 |
December 09 2015 | $33.36 | $34.82 | $33.16 | $33.63 | 7,648,393 |
December 08 2015 | $32.66 | $32.95 | $31.98 | $32.74 | 3,418,098 |
December 07 2015 | $33.44 | $33.62 | $32.96 | $33.18 | 4,632,904 |
December 04 2015 | $33.50 | $33.87 | $32.93 | $33.62 | 4,565,781 |
December 03 2015 | $34.97 | $35.01 | $33.19 | $33.50 | 4,206,860 |
December 02 2015 | $34.27 | $35.57 | $34.13 | $34.77 | 5,707,895 |
December 01 2015 | $34.24 | $34.60 | $33.56 | $34.47 | 6,002,922 |
November 30 2015 | $34.19 | $34.66 | $33.82 | $33.90 | 5,941,177 |
November 27 2015 | $34.27 | $34.33 | $33.59 | $34.10 | 2,493,641 |
November 25 2015 | $34.76 | $34.80 | $34.17 | $34.49 | 4,180,941 |
