| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $35.13 | $35.59 | $35.04 | $35.10 | 2,975,550 |
December 30 2015 | $35.20 | $36.03 | $35.18 | $35.37 | 3,942,562 |
December 29 2015 | $36.24 | $36.58 | $35.55 | $35.88 | 2,969,178 |
December 28 2015 | $35.29 | $35.76 | $35.04 | $35.46 | 3,611,305 |
December 24 2015 | $36.36 | $36.75 | $35.65 | $36.15 | 1,608,438 |
December 23 2015 | $34.63 | $36.16 | $34.35 | $36.08 | 4,673,032 |
December 22 2015 | $33.87 | $34.37 | $33.43 | $33.77 | 5,760,858 |
December 21 2015 | $33.68 | $34.00 | $33.14 | $33.57 | 4,425,592 |
December 18 2015 | $33.79 | $34.58 | $33.60 | $33.70 | 5,981,098 |
December 17 2015 | $35.29 | $35.66 | $33.71 | $33.90 | 8,073,464 |
December 16 2015 | $35.45 | $35.87 | $34.93 | $35.36 | 5,097,777 |
December 15 2015 | $34.54 | $35.81 | $34.54 | $35.74 | 5,154,494 |
December 14 2015 | $33.55 | $34.88 | $32.84 | $34.33 | 5,468,196 |
December 11 2015 | $35.72 | $35.93 | $33.69 | $33.88 | 6,171,281 |
December 10 2015 | $35.20 | $36.74 | $35.04 | $36.46 | 4,585,757 |
December 09 2015 | $35.54 | $36.30 | $35.14 | $35.48 | 4,485,181 |
December 08 2015 | $34.28 | $35.78 | $33.88 | $35.42 | 5,535,489 |
December 07 2015 | $35.31 | $35.59 | $34.42 | $34.91 | 7,113,992 |
December 04 2015 | $35.49 | $36.34 | $34.53 | $36.15 | 4,252,925 |
December 03 2015 | $37.69 | $37.97 | $35.96 | $36.12 | 5,003,149 |
December 02 2015 | $38.50 | $38.90 | $37.11 | $37.35 | 3,538,329 |
December 01 2015 | $38.95 | $39.26 | $38.39 | $38.80 | 2,597,300 |
November 30 2015 | $39.28 | $39.46 | $38.56 | $38.82 | 3,373,915 |
November 27 2015 | $39.23 | $39.62 | $38.85 | $39.01 | 1,317,427 |
November 25 2015 | $39.80 | $40.21 | $39.39 | $39.75 | 2,455,821 |
