| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $35.61 | $36.08 | $35.52 | $35.58 | 2,975,550 |
December 30 2015 | $35.68 | $36.52 | $35.65 | $35.85 | 3,942,562 |
December 29 2015 | $36.73 | $37.08 | $36.04 | $36.37 | 2,969,178 |
December 28 2015 | $35.77 | $36.25 | $35.52 | $35.94 | 3,611,305 |
December 24 2015 | $36.85 | $37.25 | $36.13 | $36.65 | 1,608,438 |
December 23 2015 | $35.10 | $36.65 | $34.82 | $36.57 | 4,673,032 |
December 22 2015 | $34.33 | $34.84 | $33.89 | $34.23 | 5,760,858 |
December 21 2015 | $34.14 | $34.46 | $33.59 | $34.03 | 4,425,592 |
December 18 2015 | $34.25 | $35.05 | $34.05 | $34.16 | 5,981,098 |
December 17 2015 | $35.77 | $36.15 | $34.17 | $34.37 | 8,073,464 |
December 16 2015 | $35.93 | $36.36 | $35.41 | $35.85 | 5,097,777 |
December 15 2015 | $35.01 | $36.30 | $35.01 | $36.22 | 5,154,494 |
December 14 2015 | $34.01 | $35.35 | $33.29 | $34.80 | 5,468,196 |
December 11 2015 | $36.21 | $36.41 | $34.15 | $34.34 | 6,171,281 |
December 10 2015 | $35.68 | $37.24 | $35.52 | $36.96 | 4,585,757 |
December 09 2015 | $36.02 | $36.80 | $35.62 | $35.97 | 4,485,181 |
December 08 2015 | $34.74 | $36.26 | $34.34 | $35.90 | 5,535,489 |
December 07 2015 | $35.79 | $36.08 | $34.89 | $35.38 | 7,113,992 |
December 04 2015 | $35.97 | $36.84 | $35.00 | $36.64 | 4,252,925 |
December 03 2015 | $38.20 | $38.49 | $36.45 | $36.61 | 5,003,149 |
December 02 2015 | $39.02 | $39.43 | $37.61 | $37.86 | 3,538,329 |
December 01 2015 | $39.48 | $39.79 | $38.91 | $39.33 | 2,597,300 |
November 30 2015 | $39.82 | $40.00 | $39.09 | $39.35 | 3,373,915 |
November 27 2015 | $39.77 | $40.16 | $39.38 | $39.54 | 1,317,427 |
November 25 2015 | $40.34 | $40.76 | $39.93 | $40.29 | 2,455,821 |
