| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $50.58 | $50.71 | $50.05 | $50.06 | 4,960,875 |
December 30 2015 | $51.05 | $51.20 | $50.66 | $50.72 | 3,973,912 |
December 29 2015 | $50.42 | $51.14 | $50.33 | $50.98 | 5,477,335 |
December 28 2015 | $50.05 | $50.31 | $49.68 | $50.19 | 4,437,236 |
December 24 2015 | $50.34 | $50.46 | $50.18 | $50.30 | 2,215,418 |
December 23 2015 | $50.25 | $50.34 | $50.00 | $50.32 | 4,510,229 |
December 22 2015 | $49.99 | $50.09 | $49.43 | $50.03 | 6,501,424 |
December 21 2015 | $49.11 | $49.71 | $48.92 | $49.65 | 7,187,470 |
December 18 2015 | $49.37 | $49.62 | $48.59 | $48.88 | 18,099,461 |
December 17 2015 | $50.59 | $50.73 | $49.59 | $49.63 | 9,079,430 |
December 16 2015 | $50.30 | $50.45 | $49.63 | $50.33 | 9,281,835 |
December 15 2015 | $50.49 | $50.60 | $50.01 | $50.02 | 7,842,073 |
December 14 2015 | $50.07 | $50.15 | $48.88 | $49.97 | 13,453,720 |
December 11 2015 | $50.75 | $51.03 | $49.70 | $49.89 | 11,489,260 |
December 10 2015 | $50.98 | $51.82 | $50.88 | $51.59 | 6,623,896 |
December 09 2015 | $51.46 | $52.15 | $50.72 | $51.02 | 8,541,573 |
December 08 2015 | $51.44 | $52.06 | $51.30 | $51.84 | 6,664,947 |
December 07 2015 | $51.49 | $51.66 | $51.24 | $51.61 | 5,967,809 |
December 04 2015 | $49.92 | $51.59 | $49.70 | $51.49 | 9,100,588 |
December 03 2015 | $51.18 | $51.24 | $49.33 | $49.66 | 12,056,100 |
December 02 2015 | $51.39 | $51.46 | $50.96 | $51.05 | 6,587,454 |
December 01 2015 | $50.94 | $51.44 | $50.46 | $51.18 | 10,910,840 |
November 30 2015 | $51.79 | $51.94 | $51.04 | $51.19 | 9,863,771 |
November 27 2015 | $51.86 | $52.02 | $51.64 | $51.85 | 2,447,902 |
November 25 2015 | $51.74 | $52.12 | $51.70 | $51.86 | 4,549,913 |
