| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $45.09 | $45.16 | $44.52 | $44.82 | 5,911,400 |
December 30 2015 | $46.18 | $46.24 | $45.15 | $45.24 | 5,060,000 |
December 29 2015 | $45.91 | $46.34 | $45.88 | $46.13 | 4,300,100 |
December 28 2015 | $46.34 | $46.61 | $45.37 | $45.93 | 5,295,300 |
December 24 2015 | $45.72 | $46.55 | $45.70 | $46.21 | 3,834,200 |
December 23 2015 | $45.75 | $45.86 | $45.01 | $45.75 | 5,843,600 |
December 22 2015 | $45.67 | $45.93 | $45.23 | $45.75 | 6,745,600 |
December 21 2015 | $44.61 | $45.53 | $44.58 | $45.50 | 8,822,100 |
December 18 2015 | $45.13 | $45.93 | $44.17 | $44.17 | 15,753,500 |
December 17 2015 | $45.96 | $46.66 | $45.11 | $45.12 | 10,024,900 |
December 16 2015 | $45.44 | $46.23 | $44.96 | $46.08 | 9,172,900 |
December 15 2015 | $44.80 | $45.45 | $44.27 | $45.22 | 8,084,800 |
December 14 2015 | $43.78 | $44.57 | $43.11 | $44.37 | 10,006,400 |
December 11 2015 | $44.53 | $44.78 | $43.52 | $43.57 | 8,651,600 |
December 10 2015 | $43.95 | $45.90 | $43.80 | $45.34 | 10,089,600 |
December 09 2015 | $44.22 | $44.86 | $43.45 | $43.77 | 8,144,700 |
December 08 2015 | $45.38 | $45.82 | $44.11 | $44.45 | 13,469,200 |
December 07 2015 | $44.45 | $45.82 | $44.37 | $45.78 | 13,829,500 |
December 04 2015 | $43.32 | $44.03 | $43.03 | $44.01 | 12,775,600 |
December 03 2015 | $42.81 | $43.31 | $42.31 | $42.63 | 11,634,400 |
December 02 2015 | $43.47 | $43.61 | $42.60 | $42.73 | 12,810,600 |
December 01 2015 | $41.39 | $42.17 | $41.18 | $42.15 | 6,335,800 |
November 30 2015 | $41.74 | $41.94 | $41.06 | $41.08 | 8,731,300 |
November 27 2015 | $41.55 | $42.00 | $41.36 | $41.68 | 2,597,700 |
November 25 2015 | $41.95 | $42.10 | $41.00 | $41.44 | 7,731,700 |
