| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $45.39 | $45.46 | $44.81 | $45.11 | 5,911,392 |
December 30 2015 | $46.48 | $46.54 | $45.45 | $45.54 | 5,060,130 |
December 29 2015 | $46.22 | $46.65 | $46.18 | $46.43 | 4,300,053 |
December 28 2015 | $46.64 | $46.92 | $45.67 | $46.23 | 5,295,290 |
December 24 2015 | $46.02 | $46.86 | $46.00 | $46.51 | 3,834,156 |
December 23 2015 | $46.05 | $46.16 | $45.31 | $46.05 | 5,843,648 |
December 22 2015 | $45.97 | $46.23 | $45.53 | $46.06 | 6,745,568 |
December 21 2015 | $44.91 | $45.83 | $44.87 | $45.80 | 8,822,128 |
December 18 2015 | $45.42 | $46.23 | $44.46 | $44.46 | 15,753,530 |
December 17 2015 | $46.26 | $46.96 | $45.41 | $45.41 | 10,024,940 |
December 16 2015 | $45.74 | $46.53 | $45.25 | $46.38 | 9,172,873 |
December 15 2015 | $45.09 | $45.75 | $44.56 | $45.52 | 8,084,837 |
December 14 2015 | $44.07 | $44.86 | $43.39 | $44.66 | 10,006,380 |
December 11 2015 | $44.83 | $45.08 | $43.80 | $43.86 | 8,651,634 |
December 10 2015 | $44.24 | $46.20 | $44.09 | $45.64 | 10,089,580 |
December 09 2015 | $44.52 | $45.16 | $43.73 | $44.06 | 8,144,705 |
December 08 2015 | $45.68 | $46.12 | $44.40 | $44.74 | 13,469,220 |
December 07 2015 | $44.74 | $46.12 | $44.67 | $46.08 | 13,829,550 |
December 04 2015 | $43.61 | $44.32 | $43.31 | $44.30 | 12,775,560 |
December 03 2015 | $43.09 | $43.60 | $42.58 | $42.91 | 11,634,430 |
December 02 2015 | $43.76 | $43.90 | $42.88 | $43.01 | 12,810,580 |
December 01 2015 | $41.66 | $42.45 | $41.45 | $42.42 | 6,335,816 |
November 30 2015 | $42.02 | $42.22 | $41.33 | $41.35 | 8,731,265 |
November 27 2015 | $41.82 | $42.27 | $41.63 | $41.95 | 2,597,683 |
November 25 2015 | $42.23 | $42.38 | $41.27 | $41.71 | 7,731,680 |
