| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $38.99 | $39.10 | $38.61 | $38.89 | 3,825,951 |
December 30 2015 | $40.05 | $40.11 | $39.12 | $39.15 | 2,630,925 |
December 29 2015 | $39.69 | $40.11 | $39.57 | $40.04 | 2,722,409 |
December 28 2015 | $39.67 | $40.11 | $39.09 | $39.57 | 2,243,678 |
December 24 2015 | $39.28 | $40.13 | $39.28 | $39.64 | 1,963,008 |
December 23 2015 | $39.33 | $39.40 | $38.76 | $39.23 | 4,838,775 |
December 22 2015 | $39.34 | $39.45 | $38.86 | $39.32 | 3,756,885 |
December 21 2015 | $39.05 | $39.41 | $38.83 | $39.17 | 4,935,069 |
December 18 2015 | $39.05 | $39.58 | $38.53 | $38.60 | 8,605,937 |
December 17 2015 | $40.50 | $40.84 | $39.27 | $39.29 | 5,083,513 |
December 16 2015 | $40.10 | $40.74 | $39.65 | $40.46 | 4,628,563 |
December 15 2015 | $40.00 | $40.40 | $39.56 | $39.93 | 5,534,525 |
December 14 2015 | $39.42 | $39.74 | $38.53 | $39.53 | 6,437,352 |
December 11 2015 | $40.23 | $40.25 | $39.03 | $39.21 | 6,601,666 |
December 10 2015 | $40.48 | $41.41 | $40.24 | $40.86 | 9,665,234 |
December 09 2015 | $40.76 | $41.43 | $39.60 | $40.19 | 9,673,235 |
December 08 2015 | $42.99 | $42.99 | $39.92 | $40.67 | 20,004,563 |
December 07 2015 | $44.98 | $46.29 | $44.55 | $44.71 | 8,785,965 |
December 04 2015 | $43.01 | $44.59 | $42.99 | $44.55 | 8,516,331 |
December 03 2015 | $42.85 | $43.22 | $42.10 | $42.64 | 7,639,838 |
December 02 2015 | $43.05 | $43.72 | $42.61 | $42.84 | 5,450,219 |
December 01 2015 | $41.48 | $42.45 | $41.39 | $42.42 | 5,365,575 |
November 30 2015 | $41.39 | $41.48 | $40.94 | $41.37 | 4,812,614 |
November 27 2015 | $41.47 | $41.74 | $41.12 | $41.32 | 4,423,257 |
November 25 2015 | $41.86 | $42.02 | $41.21 | $41.37 | 3,824,932 |
