| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2015 | $24.28 | $24.70 | $23.66 | $23.76 | 495,046,000 |
Week of December 21 2015 | $24.21 | $24.60 | $23.83 | $24.38 | 506,431,200 |
Week of December 14 2015 | $25.32 | $25.46 | $23.88 | $23.93 | 1,260,425,600 |
Week of December 07 2015 | $26.85 | $27.05 | $25.47 | $25.54 | 755,416,000 |
Week of November 30 2015 | $26.63 | $26.95 | $25.78 | $26.86 | 827,063,200 |
Week of November 23 2015 | $26.92 | $27.02 | $26.43 | $26.59 | 438,881,600 |
Week of November 16 2015 | $25.14 | $27.06 | $25.05 | $26.92 | 759,924,800 |
Week of November 09 2015 | $27.30 | $27.49 | $25.34 | $25.35 | 866,221,200 |
Week of November 02 2015 | $27.15 | $27.83 | $26.88 | $27.32 | 780,813,600 |
Week of October 26 2015 | $26.54 | $27.24 | $25.62 | $26.85 | 1,289,448,800 |
Week of October 19 2015 | $24.90 | $26.79 | $24.74 | $26.76 | 886,172,800 |
Week of October 12 2015 | $25.33 | $25.34 | $24.62 | $24.95 | 739,540,000 |
Week of October 05 2015 | $24.69 | $25.23 | $24.32 | $25.20 | 1,047,091,200 |
Week of September 28 2015 | $25.59 | $25.75 | $24.12 | $24.81 | 1,255,585,200 |
Week of September 21 2015 | $25.54 | $26.22 | $25.25 | $25.78 | 970,785,200 |
Week of September 14 2015 | $26.20 | $26.27 | $25.14 | $25.50 | 1,109,104,000 |
Week of September 07 2015 | $25.11 | $25.67 | $24.67 | $25.67 | 1,010,650,800 |
Week of August 31 2015 | $25.18 | $25.74 | $24.13 | $24.56 | 1,192,776,800 |
Week of August 24 2015 | $21.32 | $25.46 | $20.67 | $25.46 | 2,001,452,000 |
Week of August 17 2015 | $26.08 | $26.44 | $23.74 | $23.77 | 1,282,036,000 |
Week of August 10 2015 | $26.19 | $26.96 | $24.64 | $26.06 | 1,378,868,800 |
Week of August 03 2015 | $27.18 | $27.42 | $25.08 | $25.96 | 1,540,002,400 |
Week of July 27 2015 | $27.54 | $27.72 | $27.05 | $27.14 | 766,394,400 |
Week of July 20 2015 | $29.30 | $29.75 | $27.29 | $27.85 | 1,377,076,000 |
Week of July 13 2015 | $27.97 | $29.00 | $27.81 | $29.00 | 756,979,600 |
