| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $40.65 | $40.68 | $39.97 | $40.47 | 6,813,800 |
December 30 2015 | $41.70 | $41.70 | $40.58 | $40.90 | 5,463,600 |
December 29 2015 | $41.33 | $41.69 | $41.12 | $41.57 | 4,006,900 |
December 28 2015 | $41.69 | $42.09 | $41.01 | $41.31 | 4,148,000 |
December 24 2015 | $41.35 | $42.23 | $41.20 | $41.87 | 3,307,000 |
December 23 2015 | $40.88 | $41.47 | $40.55 | $41.37 | 6,093,600 |
December 22 2015 | $40.67 | $41.17 | $40.48 | $41.00 | 5,704,700 |
December 21 2015 | $39.52 | $40.55 | $39.52 | $40.52 | 6,597,500 |
December 18 2015 | $39.76 | $40.43 | $38.89 | $39.27 | 17,810,000 |
December 17 2015 | $41.41 | $42.00 | $40.57 | $40.58 | 7,225,000 |
December 16 2015 | $41.08 | $41.56 | $40.25 | $41.28 | 7,850,900 |
December 15 2015 | $40.11 | $40.92 | $40.06 | $40.71 | 7,097,300 |
December 14 2015 | $40.39 | $40.97 | $39.26 | $39.92 | 10,750,500 |
December 11 2015 | $41.36 | $41.66 | $40.19 | $40.22 | 10,235,200 |
December 10 2015 | $41.85 | $42.51 | $41.61 | $42.13 | 7,955,600 |
December 09 2015 | $42.34 | $43.19 | $41.27 | $41.71 | 8,001,000 |
December 08 2015 | $43.10 | $43.49 | $42.12 | $42.57 | 9,043,700 |
December 07 2015 | $43.34 | $44.43 | $43.21 | $43.75 | 8,911,700 |
December 04 2015 | $41.88 | $42.99 | $41.88 | $42.98 | 9,460,900 |
December 03 2015 | $41.71 | $42.62 | $41.02 | $41.35 | 7,235,300 |
December 02 2015 | $42.13 | $42.55 | $41.60 | $41.88 | 8,010,400 |
December 01 2015 | $39.63 | $41.38 | $39.47 | $41.34 | 8,912,900 |
November 30 2015 | $39.90 | $40.13 | $39.16 | $39.43 | 6,450,900 |
November 27 2015 | $39.54 | $40.38 | $39.34 | $39.84 | 3,066,600 |
November 25 2015 | $39.52 | $39.66 | $39.14 | $39.48 | 4,276,600 |
