| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $53.34 | $53.85 | $52.94 | $52.96 | 4,356,425 |
December 30 2015 | $53.50 | $54.26 | $53.43 | $53.53 | 3,158,522 |
December 29 2015 | $53.94 | $54.21 | $53.47 | $53.92 | 3,539,541 |
December 28 2015 | $53.86 | $53.91 | $53.01 | $53.44 | 3,883,953 |
December 24 2015 | $54.35 | $54.47 | $53.81 | $54.06 | 2,322,144 |
December 23 2015 | $54.23 | $54.93 | $53.76 | $54.46 | 7,586,275 |
December 22 2015 | $51.62 | $53.60 | $51.52 | $53.31 | 9,697,151 |
December 21 2015 | $51.11 | $51.29 | $50.17 | $50.84 | 5,311,466 |
December 18 2015 | $50.34 | $51.33 | $49.95 | $50.74 | 13,490,891 |
December 17 2015 | $52.35 | $52.60 | $50.56 | $50.57 | 6,799,955 |
December 16 2015 | $51.60 | $52.89 | $51.54 | $52.77 | 6,747,572 |
December 15 2015 | $51.01 | $52.18 | $50.84 | $52.01 | 6,061,216 |
December 14 2015 | $51.14 | $51.57 | $50.44 | $51.52 | 7,371,132 |
December 11 2015 | $50.95 | $51.51 | $50.25 | $50.99 | 7,572,606 |
December 10 2015 | $51.41 | $52.28 | $51.36 | $51.73 | 5,768,745 |
December 09 2015 | $51.66 | $52.22 | $50.78 | $51.36 | 8,578,009 |
December 08 2015 | $52.20 | $52.33 | $51.57 | $51.85 | 6,866,300 |
December 07 2015 | $53.52 | $53.56 | $52.77 | $53.27 | 6,805,880 |
December 04 2015 | $54.05 | $54.57 | $53.61 | $54.53 | 5,252,014 |
December 03 2015 | $55.44 | $55.50 | $54.06 | $54.27 | 8,130,772 |
December 02 2015 | $55.48 | $56.21 | $55.03 | $55.35 | 5,068,182 |
December 01 2015 | $56.36 | $56.60 | $55.21 | $55.76 | 6,578,365 |
November 30 2015 | $55.58 | $56.72 | $55.44 | $56.61 | 5,632,904 |
November 27 2015 | $55.47 | $55.74 | $55.09 | $55.50 | 1,642,061 |
November 25 2015 | $55.90 | $56.02 | $55.11 | $55.71 | 3,492,996 |