| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $39.12 | $39.15 | $38.60 | $38.63 | 32,751,220 |
December 30 2015 | $39.43 | $39.55 | $39.09 | $39.24 | 28,565,600 |
December 29 2015 | $39.08 | $39.66 | $39.04 | $39.43 | 38,429,599 |
December 28 2015 | $38.24 | $38.87 | $38.12 | $38.84 | 31,155,100 |
December 24 2015 | $38.16 | $38.20 | $37.96 | $38.03 | 10,422,820 |
December 23 2015 | $38.27 | $38.33 | $37.62 | $38.16 | 30,594,840 |
December 22 2015 | $37.95 | $38.25 | $37.80 | $38.09 | 36,338,699 |
December 21 2015 | $37.89 | $38.06 | $37.45 | $37.78 | 34,847,360 |
December 18 2015 | $38.10 | $38.44 | $37.57 | $37.58 | 67,794,039 |
December 17 2015 | $38.79 | $38.81 | $38.20 | $38.23 | 36,510,759 |
December 16 2015 | $38.07 | $38.81 | $37.59 | $38.56 | 53,120,199 |
December 15 2015 | $38.13 | $38.47 | $37.64 | $37.74 | 49,386,379 |
December 14 2015 | $37.31 | $37.95 | $36.56 | $37.87 | 54,170,399 |
December 11 2015 | $37.19 | $37.61 | $37.18 | $37.26 | 43,183,279 |
December 10 2015 | $37.92 | $38.04 | $37.49 | $37.74 | 32,458,800 |
December 09 2015 | $38.29 | $38.54 | $37.34 | $37.87 | 46,549,419 |
December 08 2015 | $37.96 | $38.67 | $37.86 | $38.49 | 31,082,420 |
December 07 2015 | $38.74 | $38.78 | $38.07 | $38.38 | 36,625,739 |
December 04 2015 | $38.22 | $38.85 | $38.01 | $38.69 | 49,799,959 |
December 03 2015 | $38.76 | $38.96 | $37.86 | $38.15 | 41,949,879 |
December 02 2015 | $38.99 | $39.38 | $38.56 | $38.63 | 46,876,819 |
December 01 2015 | $38.08 | $38.98 | $38.04 | $38.92 | 40,397,279 |
November 30 2015 | $38.33 | $38.49 | $37.80 | $37.88 | 33,586,980 |
November 27 2015 | $38.19 | $38.43 | $38.09 | $38.33 | 14,446,400 |
November 25 2015 | $38.32 | $38.39 | $38.06 | $38.20 | 23,612,860 |
