| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $38.71 | $38.88 | $37.93 | $38.31 | 3,647,506 |
December 30 2015 | $39.22 | $39.22 | $38.71 | $38.92 | 2,654,927 |
December 29 2015 | $39.08 | $39.39 | $38.78 | $39.29 | 1,667,122 |
December 28 2015 | $38.74 | $39.01 | $38.54 | $38.96 | 1,313,406 |
December 24 2015 | $39.37 | $39.42 | $38.83 | $38.85 | 883,904 |
December 23 2015 | $38.68 | $39.52 | $38.50 | $39.30 | 2,698,472 |
December 22 2015 | $38.19 | $38.60 | $37.57 | $38.45 | 2,647,672 |
December 21 2015 | $37.26 | $38.18 | $37.02 | $38.18 | 3,872,476 |
December 18 2015 | $38.20 | $38.47 | $36.85 | $37.11 | 26,942,416 |
December 17 2015 | $38.37 | $38.94 | $38.20 | $38.39 | 4,878,494 |
December 16 2015 | $37.53 | $38.44 | $37.33 | $38.32 | 4,721,473 |
December 15 2015 | $35.83 | $37.56 | $35.81 | $37.37 | 5,595,989 |
December 14 2015 | $35.26 | $35.92 | $35.11 | $35.77 | 4,814,266 |
December 11 2015 | $35.22 | $35.72 | $35.05 | $35.26 | 5,019,065 |
December 10 2015 | $35.50 | $35.94 | $35.31 | $35.59 | 2,499,232 |
December 09 2015 | $35.68 | $36.13 | $34.99 | $35.33 | 7,129,096 |
December 08 2015 | $35.90 | $36.45 | $35.56 | $36.13 | 5,047,415 |
December 07 2015 | $34.49 | $36.73 | $34.49 | $35.84 | 5,182,998 |
December 04 2015 | $33.79 | $34.80 | $33.76 | $34.72 | 4,580,794 |
December 03 2015 | $34.80 | $35.12 | $33.54 | $33.85 | 5,224,361 |
December 02 2015 | $35.54 | $35.65 | $34.96 | $34.98 | 2,822,325 |
December 01 2015 | $35.12 | $35.66 | $34.31 | $35.43 | 5,526,618 |
November 30 2015 | $35.95 | $36.04 | $34.75 | $34.77 | 7,747,429 |
November 27 2015 | $36.33 | $36.34 | $35.77 | $36.13 | 1,477,308 |
November 25 2015 | $37.31 | $37.64 | $36.15 | $36.21 | 5,894,742 |
