| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $49.43 | $49.56 | $48.88 | $48.94 | 27,334,100 |
December 30 2015 | $49.81 | $50.08 | $49.65 | $49.67 | 21,704,500 |
December 29 2015 | $49.65 | $50.15 | $49.45 | $49.88 | 27,731,400 |
December 28 2015 | $48.82 | $49.35 | $48.50 | $49.35 | 22,458,300 |
December 24 2015 | $49.27 | $49.36 | $48.89 | $49.10 | 9,558,500 |
December 23 2015 | $49.13 | $49.29 | $48.90 | $49.24 | 27,279,800 |
December 22 2015 | $48.51 | $48.94 | $48.07 | $48.82 | 28,322,200 |
December 21 2015 | $48.41 | $48.82 | $47.83 | $48.36 | 37,246,300 |
December 18 2015 | $49.19 | $49.40 | $47.66 | $47.75 | 84,684,200 |
December 17 2015 | $49.71 | $50.09 | $48.98 | $49.13 | 41,280,900 |
December 16 2015 | $48.99 | $49.62 | $48.30 | $49.51 | 37,503,300 |
December 15 2015 | $49.10 | $49.31 | $48.59 | $48.69 | 39,843,000 |
December 14 2015 | $47.92 | $48.70 | $47.35 | $48.64 | 46,768,900 |
December 11 2015 | $48.26 | $48.60 | $47.64 | $47.68 | 39,549,500 |
December 10 2015 | $48.86 | $49.10 | $48.52 | $48.75 | 31,775,800 |
December 09 2015 | $48.84 | $49.28 | $48.08 | $48.50 | 36,373,200 |
December 08 2015 | $48.93 | $49.48 | $48.51 | $49.21 | 32,878,000 |
December 07 2015 | $49.21 | $49.37 | $48.77 | $49.23 | 30,709,800 |
December 04 2015 | $47.74 | $49.60 | $47.72 | $49.32 | 43,963,700 |
December 03 2015 | $48.95 | $49.19 | $47.57 | $47.81 | 38,627,800 |
December 02 2015 | $48.80 | $49.36 | $48.57 | $48.70 | 47,274,900 |
December 01 2015 | $47.99 | $48.72 | $47.90 | $48.71 | 39,952,800 |
November 30 2015 | $48.11 | $48.48 | $47.63 | $47.94 | 56,241,400 |
November 27 2015 | $47.46 | $47.70 | $47.45 | $47.57 | 9,009,100 |
November 25 2015 | $47.71 | $47.83 | $47.36 | $47.36 | 21,005,100 |
