| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $44.74 | $44.81 | $44.17 | $44.47 | 5,911,392 |
December 30 2015 | $45.82 | $45.88 | $44.80 | $44.89 | 5,060,130 |
December 29 2015 | $45.56 | $45.98 | $45.52 | $45.77 | 4,300,053 |
December 28 2015 | $45.98 | $46.25 | $45.02 | $45.57 | 5,295,290 |
December 24 2015 | $45.36 | $46.19 | $45.34 | $45.84 | 3,834,156 |
December 23 2015 | $45.39 | $45.50 | $44.66 | $45.39 | 5,843,648 |
December 22 2015 | $45.31 | $45.57 | $44.88 | $45.40 | 6,745,568 |
December 21 2015 | $44.27 | $45.18 | $44.23 | $45.14 | 8,822,128 |
December 18 2015 | $44.77 | $45.57 | $43.83 | $43.83 | 15,753,530 |
December 17 2015 | $45.60 | $46.29 | $44.76 | $44.77 | 10,024,940 |
December 16 2015 | $45.09 | $45.87 | $44.61 | $45.72 | 9,172,873 |
December 15 2015 | $44.45 | $45.10 | $43.92 | $44.87 | 8,084,837 |
December 14 2015 | $43.44 | $44.22 | $42.77 | $44.02 | 10,006,380 |
December 11 2015 | $44.19 | $44.43 | $43.18 | $43.23 | 8,651,634 |
December 10 2015 | $43.61 | $45.54 | $43.46 | $44.98 | 10,089,580 |
December 09 2015 | $43.88 | $44.51 | $43.11 | $43.43 | 8,144,705 |
December 08 2015 | $45.03 | $45.46 | $43.77 | $44.10 | 13,469,220 |
December 07 2015 | $44.10 | $45.46 | $44.03 | $45.42 | 13,829,550 |
December 04 2015 | $42.98 | $43.69 | $42.69 | $43.67 | 12,775,560 |
December 03 2015 | $42.48 | $42.98 | $41.98 | $42.30 | 11,634,430 |
December 02 2015 | $43.13 | $43.27 | $42.27 | $42.40 | 12,810,580 |
December 01 2015 | $41.06 | $41.84 | $40.86 | $41.82 | 6,335,816 |
November 30 2015 | $41.41 | $41.62 | $40.74 | $40.76 | 8,731,265 |
November 27 2015 | $41.22 | $41.67 | $41.04 | $41.35 | 2,597,683 |
November 25 2015 | $41.63 | $41.77 | $40.68 | $41.12 | 7,731,680 |