| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $51.41 | $51.83 | $49.48 | $50.90 | 1,540,004 |
December 30 2015 | $52.96 | $53.28 | $51.60 | $51.66 | 975,414 |
December 29 2015 | $53.18 | $53.72 | $51.40 | $52.99 | 1,134,506 |
December 28 2015 | $54.00 | $54.09 | $52.03 | $52.89 | 978,632 |
December 24 2015 | $54.29 | $54.86 | $54.17 | $54.21 | 482,622 |
December 23 2015 | $52.59 | $54.79 | $52.26 | $54.41 | 1,065,063 |
December 22 2015 | $53.50 | $53.70 | $51.63 | $52.41 | 883,523 |
December 21 2015 | $51.87 | $53.40 | $50.14 | $53.35 | 1,370,369 |
December 18 2015 | $52.50 | $53.27 | $51.32 | $51.63 | 2,146,970 |
December 17 2015 | $53.47 | $54.09 | $52.11 | $52.75 | 869,707 |
December 16 2015 | $52.23 | $53.61 | $50.21 | $53.23 | 2,435,506 |
December 15 2015 | $52.40 | $53.23 | $50.56 | $51.69 | 1,876,245 |
December 14 2015 | $56.06 | $56.49 | $52.11 | $52.48 | 1,912,653 |
December 11 2015 | $56.67 | $57.65 | $55.96 | $56.19 | 1,231,036 |
December 10 2015 | $56.20 | $57.97 | $55.88 | $57.50 | 1,268,242 |
December 09 2015 | $57.03 | $57.52 | $54.86 | $56.15 | 1,422,059 |
December 08 2015 | $57.00 | $57.64 | $56.02 | $57.28 | 914,141 |
December 07 2015 | $59.28 | $59.40 | $57.45 | $57.63 | 1,131,916 |
December 04 2015 | $58.05 | $59.95 | $57.77 | $59.54 | 1,233,528 |
December 03 2015 | $59.30 | $60.00 | $57.87 | $58.09 | 1,523,158 |
December 02 2015 | $58.10 | $59.43 | $57.86 | $58.48 | 1,217,959 |
December 01 2015 | $58.31 | $59.79 | $57.25 | $58.04 | 1,989,708 |
November 30 2015 | $57.65 | $58.43 | $56.82 | $58.07 | 1,487,809 |
November 27 2015 | $57.43 | $57.73 | $56.51 | $57.51 | 1,870,758 |
November 25 2015 | $55.65 | $58.24 | $55.65 | $57.34 | 1,740,758 |
