| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2015 | $24.26 | $24.67 | $23.63 | $23.73 | 495,046,000 |
Week of December 21 2015 | $24.19 | $24.58 | $23.80 | $24.36 | 506,431,200 |
Week of December 14 2015 | $25.29 | $25.43 | $23.86 | $23.91 | 1,260,425,600 |
Week of December 07 2015 | $26.83 | $27.02 | $25.44 | $25.52 | 755,416,000 |
Week of November 30 2015 | $26.60 | $26.92 | $25.75 | $26.84 | 827,063,200 |
Week of November 23 2015 | $26.89 | $27.00 | $26.41 | $26.56 | 438,881,600 |
Week of November 16 2015 | $25.11 | $27.04 | $25.03 | $26.90 | 759,924,800 |
Week of November 09 2015 | $27.27 | $27.46 | $25.31 | $25.33 | 866,221,200 |
Week of November 02 2015 | $27.12 | $27.80 | $26.85 | $27.30 | 780,813,600 |
Week of October 26 2015 | $26.51 | $27.21 | $25.59 | $26.83 | 1,289,448,800 |
Week of October 19 2015 | $24.88 | $26.77 | $24.72 | $26.73 | 886,172,800 |
Week of October 12 2015 | $25.31 | $25.31 | $24.60 | $24.93 | 739,540,000 |
Week of October 05 2015 | $24.67 | $25.21 | $24.29 | $25.17 | 1,047,091,200 |
Week of September 28 2015 | $25.56 | $25.72 | $24.09 | $24.78 | 1,255,585,200 |
Week of September 21 2015 | $25.52 | $26.20 | $25.23 | $25.75 | 970,785,200 |
Week of September 14 2015 | $26.17 | $26.24 | $25.12 | $25.47 | 1,109,104,000 |
Week of September 07 2015 | $25.09 | $25.64 | $24.64 | $25.64 | 1,010,650,800 |
Week of August 31 2015 | $25.15 | $25.71 | $24.10 | $24.53 | 1,192,776,800 |
Week of August 24 2015 | $21.30 | $25.44 | $20.65 | $25.43 | 2,001,452,000 |
Week of August 17 2015 | $26.05 | $26.41 | $23.72 | $23.74 | 1,282,036,000 |
Week of August 10 2015 | $26.16 | $26.94 | $24.61 | $26.03 | 1,378,868,800 |
Week of August 03 2015 | $27.15 | $27.39 | $25.05 | $25.94 | 1,540,002,400 |
Week of July 27 2015 | $27.51 | $27.69 | $27.02 | $27.11 | 766,394,400 |
Week of July 20 2015 | $29.27 | $29.72 | $27.26 | $27.83 | 1,377,076,000 |
Week of July 13 2015 | $27.94 | $28.97 | $27.79 | $28.97 | 756,979,600 |
