| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $39.02 | $39.04 | $38.50 | $38.53 | 32,751,220 |
December 30 2015 | $39.32 | $39.45 | $38.99 | $39.14 | 28,565,600 |
December 29 2015 | $38.98 | $39.56 | $38.94 | $39.32 | 38,429,599 |
December 28 2015 | $38.14 | $38.77 | $38.02 | $38.74 | 31,155,100 |
December 24 2015 | $38.06 | $38.10 | $37.86 | $37.93 | 10,422,820 |
December 23 2015 | $38.17 | $38.23 | $37.53 | $38.06 | 30,594,840 |
December 22 2015 | $37.85 | $38.15 | $37.70 | $38.00 | 36,338,699 |
December 21 2015 | $37.79 | $37.96 | $37.35 | $37.68 | 34,847,360 |
December 18 2015 | $38.00 | $38.34 | $37.47 | $37.49 | 67,794,039 |
December 17 2015 | $38.69 | $38.71 | $38.10 | $38.13 | 36,510,759 |
December 16 2015 | $37.97 | $38.71 | $37.50 | $38.46 | 53,120,199 |
December 15 2015 | $38.03 | $38.37 | $37.54 | $37.65 | 49,386,379 |
December 14 2015 | $37.21 | $37.85 | $36.47 | $37.77 | 54,170,399 |
December 11 2015 | $37.10 | $37.52 | $37.08 | $37.17 | 43,183,279 |
December 10 2015 | $37.82 | $37.94 | $37.39 | $37.64 | 32,458,800 |
December 09 2015 | $38.19 | $38.44 | $37.25 | $37.77 | 46,549,419 |
December 08 2015 | $37.86 | $38.57 | $37.77 | $38.39 | 31,082,420 |
December 07 2015 | $38.64 | $38.68 | $37.97 | $38.29 | 36,625,739 |
December 04 2015 | $38.12 | $38.75 | $37.91 | $38.59 | 49,799,959 |
December 03 2015 | $38.66 | $38.85 | $37.76 | $38.05 | 41,949,879 |
December 02 2015 | $38.89 | $39.28 | $38.46 | $38.53 | 46,876,819 |
December 01 2015 | $37.99 | $38.88 | $37.94 | $38.82 | 40,397,279 |
November 30 2015 | $38.23 | $38.39 | $37.70 | $37.78 | 33,586,980 |
November 27 2015 | $38.10 | $38.34 | $37.99 | $38.23 | 14,446,400 |
November 25 2015 | $38.22 | $38.29 | $37.97 | $38.10 | 23,612,860 |