| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $54.28 | $54.92 | $53.97 | $53.97 | 1,689,020 |
December 30 2015 | $54.37 | $54.96 | $54.25 | $54.56 | 1,970,963 |
December 29 2015 | $53.57 | $54.76 | $53.48 | $54.59 | 2,071,048 |
December 28 2015 | $53.00 | $53.32 | $52.30 | $53.18 | 1,743,040 |
December 24 2015 | $53.52 | $53.75 | $53.01 | $53.23 | 849,845 |
December 23 2015 | $52.12 | $53.82 | $51.73 | $53.62 | 2,923,334 |
December 22 2015 | $52.66 | $52.79 | $51.19 | $51.62 | 4,475,278 |
December 21 2015 | $53.08 | $53.25 | $51.04 | $52.53 | 7,230,553 |
December 18 2015 | $53.44 | $53.90 | $50.57 | $53.49 | 20,302,039 |
December 17 2015 | $58.81 | $59.16 | $57.11 | $57.15 | 4,761,109 |
December 16 2015 | $58.75 | $59.04 | $57.22 | $58.66 | 3,797,802 |
December 15 2015 | $58.09 | $59.37 | $58.00 | $58.67 | 2,746,015 |
December 14 2015 | $57.65 | $58.72 | $57.20 | $57.86 | 2,756,453 |
December 11 2015 | $57.76 | $58.06 | $57.14 | $57.48 | 1,921,477 |
December 10 2015 | $58.78 | $59.17 | $58.47 | $58.65 | 1,440,811 |
December 09 2015 | $58.95 | $60.00 | $58.55 | $58.86 | 1,588,188 |
December 08 2015 | $58.28 | $59.75 | $58.20 | $59.25 | 1,971,507 |
December 07 2015 | $59.21 | $59.22 | $58.20 | $58.69 | 2,152,293 |
December 04 2015 | $58.34 | $59.56 | $58.13 | $59.22 | 1,799,744 |
December 03 2015 | $57.99 | $59.14 | $57.64 | $58.22 | 2,912,343 |
December 02 2015 | $57.27 | $58.11 | $56.52 | $57.98 | 3,107,979 |
December 01 2015 | $57.36 | $57.95 | $56.79 | $57.26 | 1,787,289 |
November 30 2015 | $57.31 | $57.64 | $56.84 | $57.30 | 1,633,724 |
November 27 2015 | $57.86 | $57.86 | $56.93 | $57.41 | 727,439 |
November 25 2015 | $57.46 | $58.21 | $57.26 | $57.89 | 1,252,379 |
