| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $33.73 | $34.20 | $33.63 | $33.88 | 2,971,100 |
December 30 2015 | $34.22 | $34.38 | $33.83 | $34.00 | 2,296,700 |
December 29 2015 | $34.34 | $34.78 | $33.99 | $34.30 | 3,096,800 |
December 28 2015 | $33.86 | $34.23 | $33.39 | $34.10 | 3,346,500 |
December 24 2015 | $34.26 | $34.55 | $33.63 | $34.28 | 2,251,400 |
December 23 2015 | $33.53 | $34.70 | $33.43 | $34.40 | 5,807,300 |
December 22 2015 | $32.57 | $33.36 | $32.39 | $33.18 | 4,937,200 |
December 21 2015 | $32.33 | $32.81 | $32.03 | $32.49 | 3,837,200 |
December 18 2015 | $31.85 | $32.60 | $31.81 | $32.10 | 5,551,400 |
December 17 2015 | $33.26 | $33.41 | $31.80 | $31.82 | 4,816,100 |
December 16 2015 | $31.95 | $33.21 | $31.70 | $33.02 | 5,578,200 |
December 15 2015 | $31.14 | $32.11 | $30.96 | $31.57 | 5,700,800 |
December 14 2015 | $31.21 | $31.97 | $30.60 | $30.75 | 6,339,500 |
December 11 2015 | $31.98 | $32.12 | $31.22 | $31.39 | 5,525,300 |
December 10 2015 | $33.36 | $33.74 | $32.34 | $32.56 | 6,189,000 |
December 09 2015 | $32.98 | $34.43 | $32.79 | $33.25 | 7,648,400 |
December 08 2015 | $32.30 | $32.58 | $31.62 | $32.37 | 3,418,100 |
December 07 2015 | $33.07 | $33.24 | $32.59 | $32.81 | 4,632,900 |
December 04 2015 | $33.12 | $33.49 | $32.56 | $33.24 | 4,565,800 |
December 03 2015 | $34.58 | $34.62 | $32.81 | $33.13 | 4,206,900 |
December 02 2015 | $33.88 | $35.17 | $33.75 | $34.37 | 5,707,900 |
December 01 2015 | $33.86 | $34.21 | $33.18 | $34.08 | 6,002,900 |
November 30 2015 | $33.80 | $34.27 | $33.44 | $33.52 | 5,941,200 |
November 27 2015 | $33.89 | $33.95 | $33.21 | $33.72 | 2,493,600 |
November 25 2015 | $34.37 | $34.41 | $33.79 | $34.10 | 4,180,900 |
