| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $35.61 | $36.35 | $35.26 | $35.65 | 551,439 |
December 30 2015 | $36.00 | $36.48 | $35.82 | $35.87 | 494,513 |
December 29 2015 | $35.46 | $36.37 | $35.30 | $36.05 | 807,804 |
December 28 2015 | $35.00 | $35.31 | $34.48 | $35.10 | 708,644 |
December 24 2015 | $34.89 | $35.31 | $34.89 | $35.06 | 356,863 |
December 23 2015 | $34.51 | $34.99 | $34.04 | $34.91 | 690,736 |
December 22 2015 | $33.70 | $34.39 | $33.32 | $34.27 | 781,903 |
December 21 2015 | $34.04 | $34.33 | $33.21 | $33.68 | 755,722 |
December 18 2015 | $34.34 | $35.12 | $33.70 | $33.70 | 2,204,885 |
December 17 2015 | $36.08 | $36.15 | $34.44 | $34.48 | 890,800 |
December 16 2015 | $35.04 | $35.98 | $33.99 | $35.97 | 1,259,511 |
December 15 2015 | $34.82 | $37.90 | $34.24 | $34.60 | 2,291,863 |
December 14 2015 | $32.46 | $33.97 | $32.33 | $33.48 | 1,284,979 |
December 11 2015 | $33.92 | $34.80 | $32.38 | $32.50 | 959,569 |
December 10 2015 | $34.28 | $35.05 | $33.99 | $34.65 | 635,902 |
December 09 2015 | $35.02 | $35.27 | $34.11 | $34.29 | 674,984 |
December 08 2015 | $34.03 | $35.48 | $33.36 | $35.28 | 787,494 |
December 07 2015 | $36.00 | $36.06 | $34.28 | $34.43 | 943,526 |
December 04 2015 | $35.29 | $36.28 | $34.57 | $36.15 | 934,292 |
December 03 2015 | $37.64 | $37.64 | $34.84 | $35.24 | 1,050,015 |
December 02 2015 | $37.50 | $38.55 | $37.21 | $37.48 | 954,555 |
December 01 2015 | $38.30 | $38.30 | $36.30 | $37.51 | 799,356 |
November 30 2015 | $39.25 | $39.41 | $37.77 | $37.95 | 966,233 |
November 27 2015 | $38.51 | $39.36 | $38.33 | $39.20 | 577,317 |
November 25 2015 | $37.51 | $39.15 | $37.51 | $38.28 | 1,144,947 |
