| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $44.53 | $45.14 | $44.05 | $44.66 | 13,121,500 |
December 30 2015 | $44.92 | $45.35 | $44.72 | $44.78 | 2,909,000 |
December 29 2015 | $44.79 | $45.21 | $44.55 | $44.92 | 5,030,000 |
December 28 2015 | $43.87 | $44.58 | $43.79 | $44.34 | 4,593,000 |
December 24 2015 | $43.66 | $44.04 | $43.58 | $43.91 | 1,474,000 |
December 23 2015 | $43.54 | $43.97 | $43.33 | $43.75 | 3,710,500 |
December 22 2015 | $43.43 | $43.73 | $43.23 | $43.59 | 3,565,500 |
December 21 2015 | $43.05 | $43.18 | $42.71 | $43.13 | 3,955,500 |
December 18 2015 | $43.08 | $43.24 | $42.55 | $42.63 | 6,975,500 |
December 17 2015 | $42.69 | $43.47 | $42.55 | $43.29 | 17,146,500 |
December 16 2015 | $43.79 | $43.93 | $42.84 | $43.18 | 5,094,500 |
December 15 2015 | $43.57 | $44.13 | $42.93 | $43.57 | 5,167,500 |
December 14 2015 | $42.54 | $42.95 | $41.89 | $42.80 | 3,849,000 |
December 11 2015 | $43.24 | $43.43 | $42.19 | $42.39 | 3,292,000 |
December 10 2015 | $43.83 | $44.39 | $43.71 | $43.87 | 2,324,000 |
December 09 2015 | $44.94 | $45.18 | $43.48 | $43.84 | 2,602,000 |
December 08 2015 | $45.69 | $46.13 | $45.09 | $45.38 | 2,072,500 |
December 07 2015 | $45.85 | $46.21 | $45.61 | $45.81 | 3,016,000 |
December 04 2015 | $44.41 | $46.22 | $44.35 | $45.90 | 4,690,500 |
December 03 2015 | $45.10 | $45.35 | $43.98 | $44.11 | 4,525,500 |
December 02 2015 | $45.42 | $45.72 | $44.90 | $45.01 | 2,992,000 |
December 01 2015 | $45.44 | $45.53 | $44.54 | $45.34 | 4,277,000 |
November 30 2015 | $45.22 | $45.49 | $44.89 | $45.15 | 2,424,500 |
November 27 2015 | $45.11 | $45.34 | $44.91 | $45.22 | 569,000 |
November 25 2015 | $45.06 | $45.38 | $44.91 | $45.09 | 1,252,000 |