| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $39.16 | $39.18 | $38.63 | $38.67 | 32,751,220 |
December 30 2015 | $39.46 | $39.59 | $39.13 | $39.28 | 28,565,600 |
December 29 2015 | $39.11 | $39.70 | $39.08 | $39.46 | 38,429,599 |
December 28 2015 | $38.27 | $38.91 | $38.16 | $38.88 | 31,155,100 |
December 24 2015 | $38.20 | $38.23 | $37.99 | $38.06 | 10,422,820 |
December 23 2015 | $38.30 | $38.36 | $37.66 | $38.20 | 30,594,840 |
December 22 2015 | $37.99 | $38.29 | $37.83 | $38.13 | 36,338,699 |
December 21 2015 | $37.93 | $38.09 | $37.48 | $37.81 | 34,847,360 |
December 18 2015 | $38.13 | $38.48 | $37.60 | $37.62 | 67,794,039 |
December 17 2015 | $38.83 | $38.85 | $38.24 | $38.26 | 36,510,759 |
December 16 2015 | $38.10 | $38.84 | $37.63 | $38.60 | 53,120,199 |
December 15 2015 | $38.16 | $38.51 | $37.67 | $37.78 | 49,386,379 |
December 14 2015 | $37.34 | $37.98 | $36.59 | $37.90 | 54,170,399 |
December 11 2015 | $37.23 | $37.65 | $37.21 | $37.30 | 43,183,279 |
December 10 2015 | $37.95 | $38.07 | $37.52 | $37.78 | 32,458,800 |
December 09 2015 | $38.33 | $38.57 | $37.38 | $37.90 | 46,549,419 |
December 08 2015 | $38.00 | $38.70 | $37.90 | $38.53 | 31,082,420 |
December 07 2015 | $38.77 | $38.82 | $38.11 | $38.42 | 36,625,739 |
December 04 2015 | $38.26 | $38.89 | $38.05 | $38.73 | 49,799,959 |
December 03 2015 | $38.80 | $38.99 | $37.90 | $38.18 | 41,949,879 |
December 02 2015 | $39.03 | $39.42 | $38.59 | $38.66 | 46,876,819 |
December 01 2015 | $38.12 | $39.02 | $38.07 | $38.96 | 40,397,279 |
November 30 2015 | $38.36 | $38.52 | $37.83 | $37.92 | 33,586,980 |
November 27 2015 | $38.23 | $38.47 | $38.12 | $38.37 | 14,446,400 |
November 25 2015 | $38.35 | $38.42 | $38.10 | $38.23 | 23,612,860 |
