| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $50.44 | $51.05 | $50.39 | $50.73 | 10,285,500 |
December 30 2015 | $50.97 | $51.41 | $50.74 | $50.83 | 9,314,600 |
December 29 2015 | $52.06 | $52.11 | $51.31 | $51.52 | 8,839,000 |
December 28 2015 | $50.84 | $51.32 | $50.70 | $51.24 | 9,715,800 |
December 24 2015 | $52.24 | $52.24 | $51.49 | $51.63 | 5,848,300 |
December 23 2015 | $51.20 | $52.21 | $50.97 | $52.19 | 15,184,200 |
December 22 2015 | $50.57 | $50.70 | $50.25 | $50.53 | 13,855,800 |
December 21 2015 | $50.62 | $50.83 | $49.88 | $50.28 | 14,460,500 |
December 18 2015 | $50.48 | $51.27 | $50.15 | $50.29 | 28,836,000 |
December 17 2015 | $51.43 | $51.56 | $50.73 | $50.74 | 17,362,900 |
December 16 2015 | $51.44 | $51.81 | $50.76 | $51.51 | 17,233,900 |
December 15 2015 | $50.39 | $51.80 | $50.33 | $51.69 | 24,366,800 |
December 14 2015 | $48.35 | $49.60 | $48.22 | $49.48 | 21,976,500 |
December 11 2015 | $48.69 | $49.16 | $48.38 | $48.38 | 20,473,100 |
December 10 2015 | $49.33 | $50.44 | $49.15 | $49.26 | 20,142,400 |
December 09 2015 | $48.70 | $50.23 | $48.63 | $49.22 | 22,036,300 |
December 08 2015 | $48.98 | $49.69 | $48.02 | $48.57 | 24,217,600 |
December 07 2015 | $50.33 | $50.44 | $49.30 | $49.98 | 17,676,100 |
December 04 2015 | $50.34 | $51.40 | $50.13 | $51.32 | 20,156,400 |
December 03 2015 | $51.88 | $51.97 | $50.77 | $51.03 | 14,870,300 |
December 02 2015 | $52.92 | $53.13 | $51.69 | $51.77 | 16,300,000 |
December 01 2015 | $53.21 | $53.45 | $52.89 | $53.29 | 13,917,000 |
November 30 2015 | $52.99 | $53.79 | $52.88 | $53.14 | 17,729,200 |
November 27 2015 | $52.44 | $52.88 | $52.36 | $52.86 | 4,156,600 |
November 25 2015 | $52.91 | $53.48 | $52.78 | $52.88 | 8,980,400 |
