| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $41.35 | $41.48 | $40.73 | $41.05 | 2,341,900 |
December 30 2015 | $41.99 | $42.04 | $41.64 | $41.70 | 1,880,600 |
December 29 2015 | $41.85 | $42.02 | $41.82 | $41.92 | 2,187,300 |
December 28 2015 | $41.68 | $41.87 | $41.60 | $41.71 | 2,344,500 |
December 24 2015 | $41.95 | $41.99 | $41.65 | $41.81 | 1,252,400 |
December 23 2015 | $41.69 | $42.01 | $41.50 | $41.95 | 3,050,500 |
December 22 2015 | $41.08 | $41.70 | $40.88 | $41.59 | 3,037,100 |
December 21 2015 | $40.78 | $41.01 | $40.44 | $40.88 | 4,099,300 |
December 18 2015 | $40.30 | $41.10 | $40.04 | $40.54 | 6,772,600 |
December 17 2015 | $41.23 | $41.42 | $40.17 | $40.75 | 7,538,800 |
December 16 2015 | $41.85 | $42.24 | $41.52 | $42.14 | 4,610,700 |
December 15 2015 | $41.90 | $41.94 | $41.43 | $41.69 | 3,975,000 |
December 14 2015 | $41.44 | $41.77 | $41.29 | $41.60 | 3,637,300 |
December 11 2015 | $41.47 | $41.61 | $41.13 | $41.37 | 3,910,400 |
December 10 2015 | $41.72 | $42.09 | $41.50 | $41.85 | 2,635,300 |
December 09 2015 | $41.71 | $42.18 | $41.57 | $41.71 | 3,309,300 |
December 08 2015 | $41.36 | $42.12 | $41.30 | $42.02 | 3,421,500 |
December 07 2015 | $41.58 | $41.89 | $41.30 | $41.71 | 3,932,200 |
December 04 2015 | $40.93 | $41.80 | $40.91 | $41.67 | 4,048,000 |
December 03 2015 | $41.22 | $41.52 | $40.57 | $40.78 | 4,353,500 |
December 02 2015 | $41.40 | $41.45 | $41.10 | $41.15 | 2,674,800 |
December 01 2015 | $41.44 | $41.95 | $41.27 | $41.48 | 3,413,900 |
November 30 2015 | $41.70 | $41.73 | $41.12 | $41.13 | 3,706,300 |
November 27 2015 | $41.53 | $41.70 | $41.38 | $41.59 | 950,200 |
November 25 2015 | $41.28 | $41.62 | $41.20 | $41.47 | 1,912,300 |
