| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $39.43 | $39.54 | $39.04 | $39.32 | 3,826,000 |
December 30 2015 | $40.50 | $40.56 | $39.56 | $39.59 | 2,630,600 |
December 29 2015 | $40.14 | $40.57 | $40.02 | $40.49 | 2,722,400 |
December 28 2015 | $40.12 | $40.56 | $39.53 | $40.02 | 2,243,600 |
December 24 2015 | $39.72 | $40.58 | $39.72 | $40.09 | 1,963,000 |
December 23 2015 | $39.77 | $39.84 | $39.20 | $39.67 | 4,838,800 |
December 22 2015 | $39.78 | $39.89 | $39.30 | $39.76 | 3,756,900 |
December 21 2015 | $39.49 | $39.85 | $39.27 | $39.61 | 4,934,600 |
December 18 2015 | $39.49 | $40.03 | $38.97 | $39.03 | 8,605,900 |
December 17 2015 | $40.96 | $41.30 | $39.72 | $39.73 | 5,083,100 |
December 16 2015 | $40.55 | $41.20 | $40.09 | $40.91 | 4,628,600 |
December 15 2015 | $40.45 | $40.86 | $40.01 | $40.38 | 5,534,500 |
December 14 2015 | $39.86 | $40.18 | $38.96 | $39.97 | 6,437,400 |
December 11 2015 | $40.68 | $40.70 | $39.47 | $39.65 | 6,601,700 |
December 10 2015 | $40.94 | $41.88 | $40.69 | $41.32 | 9,665,200 |
December 09 2015 | $41.22 | $41.90 | $40.04 | $40.64 | 9,673,200 |
December 08 2015 | $43.47 | $43.47 | $40.36 | $41.13 | 20,004,600 |
December 07 2015 | $45.48 | $46.81 | $45.05 | $45.21 | 8,786,000 |
December 04 2015 | $43.49 | $45.09 | $43.48 | $45.05 | 8,516,300 |
December 03 2015 | $43.33 | $43.70 | $42.57 | $43.12 | 7,639,800 |
December 02 2015 | $43.53 | $44.21 | $43.09 | $43.32 | 5,450,200 |
December 01 2015 | $41.94 | $42.93 | $41.85 | $42.89 | 5,365,600 |
November 30 2015 | $41.85 | $41.94 | $41.40 | $41.83 | 4,812,600 |
November 27 2015 | $41.94 | $42.21 | $41.58 | $41.78 | 4,423,300 |
November 25 2015 | $42.33 | $42.49 | $41.67 | $41.83 | 3,824,600 |
