| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $31.98 | $32.08 | $31.63 | $31.72 | 10,332,410 |
December 30 2015 | $32.19 | $32.26 | $31.98 | $32.05 | 9,585,554 |
December 29 2015 | $32.14 | $32.31 | $32.11 | $32.16 | 10,708,640 |
December 28 2015 | $31.98 | $32.00 | $31.66 | $31.94 | 10,921,930 |
December 24 2015 | $31.89 | $32.32 | $31.89 | $32.13 | 4,953,878 |
December 23 2015 | $31.83 | $32.31 | $31.82 | $32.06 | 12,832,270 |
December 22 2015 | $31.59 | $31.87 | $31.47 | $31.77 | 13,924,820 |
December 21 2015 | $31.88 | $31.98 | $31.34 | $31.62 | 15,042,280 |
December 18 2015 | $32.03 | $32.19 | $31.52 | $31.56 | 28,726,811 |
December 17 2015 | $33.07 | $33.16 | $31.72 | $32.06 | 42,879,941 |
December 16 2015 | $33.57 | $33.98 | $33.29 | $33.78 | 23,477,971 |
December 15 2015 | $33.08 | $33.45 | $32.95 | $33.17 | 19,263,510 |
December 14 2015 | $32.25 | $32.71 | $31.99 | $32.69 | 20,142,711 |
December 11 2015 | $32.66 | $32.86 | $32.15 | $32.31 | 20,346,820 |
December 10 2015 | $33.52 | $33.70 | $33.09 | $33.16 | 18,358,289 |
December 09 2015 | $33.54 | $34.16 | $33.27 | $33.49 | 17,516,150 |
December 08 2015 | $33.24 | $33.75 | $33.22 | $33.63 | 15,219,670 |
December 07 2015 | $34.00 | $34.07 | $33.43 | $33.70 | 13,798,470 |
December 04 2015 | $33.01 | $34.07 | $32.88 | $34.00 | 18,206,590 |
December 03 2015 | $33.82 | $33.82 | $32.77 | $32.83 | 20,322,529 |
December 02 2015 | $33.99 | $34.20 | $33.56 | $33.60 | 13,694,240 |
December 01 2015 | $33.94 | $34.10 | $33.78 | $34.06 | 12,718,190 |
November 30 2015 | $33.95 | $34.11 | $33.83 | $33.83 | 18,969,789 |
November 27 2015 | $33.98 | $34.15 | $33.93 | $34.02 | 6,869,874 |
November 25 2015 | $34.27 | $34.38 | $34.07 | $34.09 | 8,015,177 |
