| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $50.86 | $52.33 | $50.84 | $51.73 | 770,369 |
December 30 2015 | $50.55 | $51.83 | $50.14 | $51.05 | 633,386 |
December 29 2015 | $51.99 | $52.41 | $50.20 | $51.38 | 815,865 |
December 28 2015 | $51.93 | $51.93 | $49.97 | $50.60 | 889,841 |
December 24 2015 | $52.03 | $52.93 | $51.14 | $52.52 | 486,195 |
December 23 2015 | $50.18 | $52.27 | $49.49 | $52.17 | 1,192,367 |
December 22 2015 | $48.14 | $50.12 | $47.84 | $48.99 | 1,368,438 |
December 21 2015 | $51.14 | $52.21 | $47.56 | $48.10 | 2,606,823 |
December 18 2015 | $53.21 | $53.47 | $50.84 | $51.16 | 1,670,526 |
December 17 2015 | $56.72 | $56.72 | $52.51 | $53.16 | 2,030,922 |
December 16 2015 | $59.54 | $59.92 | $55.65 | $55.96 | 1,324,808 |
December 15 2015 | $58.55 | $60.08 | $58.34 | $59.16 | 1,440,634 |
December 14 2015 | $58.62 | $59.24 | $57.05 | $58.47 | 1,580,942 |
December 11 2015 | $60.08 | $60.78 | $58.70 | $59.20 | 1,084,728 |
December 10 2015 | $59.13 | $61.86 | $58.39 | $61.16 | 1,794,412 |
December 09 2015 | $58.89 | $60.62 | $58.00 | $59.56 | 1,089,590 |
December 08 2015 | $56.13 | $58.61 | $55.86 | $57.95 | 1,987,595 |
December 07 2015 | $57.60 | $58.33 | $55.27 | $57.11 | 1,624,469 |
December 04 2015 | $58.96 | $60.44 | $57.92 | $59.01 | 1,056,196 |
December 03 2015 | $60.15 | $60.57 | $58.58 | $59.35 | 631,471 |
December 02 2015 | $60.92 | $60.92 | $57.90 | $59.38 | 1,072,485 |
December 01 2015 | $60.57 | $61.36 | $59.91 | $60.47 | 816,698 |
November 30 2015 | $59.87 | $61.55 | $59.69 | $60.33 | 608,247 |
November 27 2015 | $60.25 | $60.72 | $59.22 | $59.95 | 395,920 |
November 25 2015 | $61.07 | $61.95 | $60.18 | $60.86 | 697,440 |
