| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $31.02 | $31.44 | $30.90 | $31.23 | 2,461,060 |
December 30 2015 | $31.71 | $31.84 | $31.04 | $31.13 | 3,423,370 |
December 29 2015 | $31.43 | $32.13 | $31.43 | $31.83 | 2,020,450 |
December 28 2015 | $31.40 | $31.71 | $30.65 | $31.32 | 2,321,090 |
December 24 2015 | $31.33 | $32.05 | $31.28 | $31.68 | 1,690,680 |
December 23 2015 | $31.62 | $31.62 | $31.20 | $31.38 | 2,653,390 |
December 22 2015 | $31.19 | $31.28 | $30.63 | $31.26 | 4,908,385 |
December 21 2015 | $31.45 | $31.92 | $30.72 | $31.02 | 3,408,200 |
December 18 2015 | $31.37 | $31.53 | $30.57 | $31.33 | 4,965,530 |
December 17 2015 | $31.88 | $32.03 | $31.21 | $31.42 | 3,732,895 |
December 16 2015 | $31.59 | $31.87 | $31.16 | $31.76 | 3,668,385 |
December 15 2015 | $30.67 | $31.69 | $30.67 | $31.13 | 6,367,065 |
December 14 2015 | $29.78 | $30.62 | $29.64 | $30.60 | 5,038,505 |
December 11 2015 | $30.17 | $30.40 | $29.20 | $29.73 | 8,015,490 |
December 10 2015 | $30.49 | $31.01 | $30.07 | $30.53 | 5,158,230 |
December 09 2015 | $30.99 | $31.30 | $30.35 | $30.41 | 6,529,850 |
December 08 2015 | $29.85 | $31.24 | $29.57 | $31.10 | 6,126,960 |
December 07 2015 | $30.69 | $30.83 | $30.09 | $30.66 | 6,626,855 |
December 04 2015 | $29.31 | $31.00 | $29.29 | $30.87 | 8,251,200 |
December 03 2015 | $29.56 | $30.35 | $29.19 | $29.34 | 9,527,460 |
December 02 2015 | $28.52 | $29.64 | $28.23 | $29.45 | 8,437,630 |
December 01 2015 | $28.35 | $28.49 | $27.79 | $28.34 | 9,401,655 |
November 30 2015 | $28.43 | $28.72 | $27.79 | $28.72 | 35,911,109 |
November 27 2015 | $28.91 | $28.92 | $27.32 | $28.26 | 7,100,795 |
November 25 2015 | $29.29 | $29.36 | $28.82 | $29.20 | 6,490,045 |
