| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $34.30 | $34.39 | $33.79 | $33.79 | 74,991,200 |
December 30 2015 | $34.59 | $34.77 | $34.32 | $34.45 | 70,380,060 |
December 29 2015 | $33.90 | $34.82 | $33.89 | $34.70 | 114,699,920 |
December 28 2015 | $33.28 | $33.78 | $33.28 | $33.76 | 75,671,100 |
December 24 2015 | $33.17 | $33.23 | $33.03 | $33.14 | 21,859,400 |
December 23 2015 | $33.33 | $33.33 | $32.83 | $33.19 | 54,458,440 |
December 22 2015 | $33.34 | $33.42 | $32.96 | $33.16 | 53,355,900 |
December 21 2015 | $33.43 | $33.50 | $32.95 | $33.23 | 65,018,000 |
December 18 2015 | $33.43 | $33.84 | $33.21 | $33.21 | 136,826,080 |
December 17 2015 | $34.00 | $34.13 | $33.53 | $33.53 | 73,632,900 |
December 16 2015 | $33.18 | $33.87 | $32.97 | $33.79 | 79,289,400 |
December 15 2015 | $33.25 | $33.58 | $32.87 | $32.93 | 95,068,300 |
December 14 2015 | $32.09 | $32.93 | $31.76 | $32.90 | 87,225,460 |
December 11 2015 | $32.56 | $32.89 | $31.98 | $32.01 | 109,488,400 |
December 10 2015 | $33.28 | $33.43 | $32.98 | $33.12 | 69,109,440 |
December 09 2015 | $33.90 | $33.95 | $32.78 | $33.24 | 103,163,440 |
December 08 2015 | $33.16 | $34.00 | $32.99 | $33.87 | 73,038,160 |
December 07 2015 | $33.74 | $33.77 | $33.03 | $33.49 | 74,656,280 |
December 04 2015 | $33.30 | $33.74 | $33.07 | $33.63 | 90,695,920 |
December 03 2015 | $33.97 | $34.14 | $33.07 | $33.31 | 101,294,720 |
December 02 2015 | $34.05 | $34.24 | $33.71 | $33.80 | 85,470,520 |
December 01 2015 | $33.69 | $34.05 | $33.39 | $33.95 | 95,023,040 |
November 30 2015 | $33.80 | $34.06 | $33.23 | $33.24 | 113,863,440 |
November 27 2015 | $34.04 | $34.05 | $33.61 | $33.66 | 39,336,020 |
November 25 2015 | $33.75 | $33.99 | $33.56 | $33.77 | 53,957,780 |