| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $43.79 | $44.35 | $43.54 | $43.70 | 163,900 |
December 30 2015 | $44.24 | $44.61 | $44.02 | $44.13 | 132,400 |
December 29 2015 | $44.35 | $45.27 | $44.04 | $44.39 | 195,700 |
December 28 2015 | $43.56 | $44.23 | $43.27 | $44.03 | 144,300 |
December 24 2015 | $43.64 | $44.18 | $43.64 | $43.82 | 54,600 |
December 23 2015 | $43.64 | $43.67 | $43.19 | $43.64 | 105,600 |
December 22 2015 | $42.84 | $43.38 | $42.36 | $43.33 | 119,600 |
December 21 2015 | $42.71 | $43.05 | $42.36 | $42.58 | 200,100 |
December 18 2015 | $42.92 | $43.40 | $42.29 | $42.33 | 810,100 |
December 17 2015 | $45.19 | $45.20 | $43.34 | $43.68 | 319,600 |
December 16 2015 | $44.27 | $45.32 | $43.60 | $45.13 | 318,800 |
December 15 2015 | $43.56 | $44.38 | $43.22 | $43.80 | 432,100 |
December 14 2015 | $43.39 | $43.74 | $42.45 | $42.73 | 319,200 |
December 11 2015 | $44.34 | $44.96 | $42.97 | $43.26 | 445,800 |
December 10 2015 | $44.40 | $45.32 | $44.38 | $44.74 | 246,800 |
December 09 2015 | $44.47 | $45.79 | $44.19 | $44.40 | 311,700 |
December 08 2015 | $44.69 | $45.41 | $44.40 | $44.75 | 298,300 |
December 07 2015 | $45.10 | $45.27 | $44.69 | $45.17 | 364,100 |
December 04 2015 | $44.03 | $45.17 | $43.89 | $45.17 | 239,100 |
December 03 2015 | $44.94 | $45.03 | $43.89 | $44.01 | 169,900 |
December 02 2015 | $45.44 | $45.58 | $44.46 | $44.60 | 202,500 |
December 01 2015 | $45.03 | $45.42 | $44.65 | $45.37 | 197,200 |
November 30 2015 | $45.07 | $45.19 | $44.73 | $44.88 | 219,300 |
November 27 2015 | $44.78 | $45.16 | $44.53 | $45.09 | 74,600 |
November 25 2015 | $44.60 | $45.02 | $44.43 | $44.92 | 131,500 |
