| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $53.24 | $53.75 | $52.84 | $52.86 | 4,356,425 |
December 30 2015 | $53.40 | $54.16 | $53.33 | $53.43 | 3,158,522 |
December 29 2015 | $53.84 | $54.11 | $53.37 | $53.82 | 3,539,541 |
December 28 2015 | $53.76 | $53.81 | $52.91 | $53.34 | 3,883,953 |
December 24 2015 | $54.25 | $54.37 | $53.71 | $53.96 | 2,322,144 |
December 23 2015 | $54.13 | $54.83 | $53.66 | $54.36 | 7,586,275 |
December 22 2015 | $51.53 | $53.50 | $51.42 | $53.21 | 9,697,151 |
December 21 2015 | $51.02 | $51.19 | $50.07 | $50.74 | 5,311,466 |
December 18 2015 | $50.25 | $51.23 | $49.86 | $50.64 | 13,490,891 |
December 17 2015 | $52.25 | $52.51 | $50.46 | $50.48 | 6,799,955 |
December 16 2015 | $51.51 | $52.80 | $51.44 | $52.67 | 6,747,572 |
December 15 2015 | $50.91 | $52.08 | $50.74 | $51.92 | 6,061,216 |
December 14 2015 | $51.05 | $51.47 | $50.35 | $51.43 | 7,371,132 |
December 11 2015 | $50.85 | $51.41 | $50.15 | $50.89 | 7,572,606 |
December 10 2015 | $51.32 | $52.18 | $51.26 | $51.63 | 5,768,745 |
December 09 2015 | $51.57 | $52.13 | $50.68 | $51.26 | 8,578,009 |
December 08 2015 | $52.10 | $52.24 | $51.47 | $51.75 | 6,866,300 |
December 07 2015 | $53.42 | $53.46 | $52.67 | $53.17 | 6,805,880 |
December 04 2015 | $53.95 | $54.47 | $53.51 | $54.43 | 5,252,014 |
December 03 2015 | $55.34 | $55.39 | $53.96 | $54.17 | 8,130,772 |
December 02 2015 | $55.38 | $56.10 | $54.93 | $55.25 | 5,068,182 |
December 01 2015 | $56.26 | $56.50 | $55.11 | $55.66 | 6,578,365 |
November 30 2015 | $55.48 | $56.62 | $55.34 | $56.51 | 5,632,904 |
November 27 2015 | $55.36 | $55.64 | $54.99 | $55.39 | 1,642,061 |
November 25 2015 | $55.80 | $55.92 | $55.01 | $55.60 | 3,492,996 |