| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $49.52 | $49.64 | $49.09 | $49.10 | 1,573,600 |
December 30 2015 | $49.94 | $50.09 | $49.64 | $49.67 | 1,523,000 |
December 29 2015 | $49.89 | $50.21 | $49.71 | $49.97 | 1,495,600 |
December 28 2015 | $49.83 | $49.87 | $49.29 | $49.54 | 1,833,300 |
December 24 2015 | $49.69 | $50.18 | $49.57 | $49.93 | 1,298,700 |
December 23 2015 | $49.57 | $49.84 | $49.57 | $49.73 | 1,916,300 |
December 22 2015 | $48.80 | $49.56 | $48.44 | $49.43 | 2,203,300 |
December 21 2015 | $48.68 | $48.95 | $48.19 | $48.48 | 3,117,400 |
December 18 2015 | $49.12 | $49.12 | $48.05 | $48.50 | 6,688,800 |
December 17 2015 | $50.15 | $50.15 | $49.32 | $49.32 | 2,161,600 |
December 16 2015 | $50.04 | $50.22 | $49.45 | $50.12 | 2,177,700 |
December 15 2015 | $48.86 | $49.82 | $48.81 | $49.58 | 3,020,400 |
December 14 2015 | $48.70 | $49.13 | $48.18 | $48.55 | 2,356,300 |
December 11 2015 | $48.79 | $49.13 | $48.38 | $48.61 | 2,120,700 |
December 10 2015 | $49.75 | $49.89 | $49.27 | $49.41 | 2,417,100 |
December 09 2015 | $50.22 | $50.68 | $49.61 | $49.74 | 2,561,200 |
December 08 2015 | $50.91 | $50.91 | $50.35 | $50.50 | 2,433,600 |
December 07 2015 | $50.89 | $51.16 | $50.76 | $50.92 | 2,675,500 |
December 04 2015 | $49.80 | $51.07 | $49.79 | $51.00 | 2,647,500 |
December 03 2015 | $49.78 | $50.04 | $49.42 | $49.64 | 3,197,900 |
December 02 2015 | $50.26 | $50.35 | $49.67 | $49.73 | 2,680,900 |
December 01 2015 | $50.09 | $50.79 | $50.03 | $50.22 | 3,411,300 |
November 30 2015 | $49.80 | $49.94 | $49.47 | $49.63 | 3,012,500 |
November 27 2015 | $49.46 | $49.75 | $49.38 | $49.70 | 821,500 |
November 25 2015 | $49.68 | $49.77 | $49.31 | $49.37 | 1,745,400 |