| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $33.90 | $34.36 | $33.79 | $34.04 | 2,971,100 |
December 30 2015 | $34.39 | $34.54 | $33.99 | $34.16 | 2,296,700 |
December 29 2015 | $34.51 | $34.94 | $34.15 | $34.46 | 3,096,800 |
December 28 2015 | $34.02 | $34.39 | $33.55 | $34.26 | 3,346,500 |
December 24 2015 | $34.42 | $34.72 | $33.79 | $34.45 | 2,251,400 |
December 23 2015 | $33.69 | $34.87 | $33.59 | $34.56 | 5,807,300 |
December 22 2015 | $32.73 | $33.52 | $32.54 | $33.34 | 4,937,200 |
December 21 2015 | $32.48 | $32.96 | $32.19 | $32.65 | 3,837,200 |
December 18 2015 | $32.00 | $32.75 | $31.96 | $32.25 | 5,551,400 |
December 17 2015 | $33.42 | $33.57 | $31.95 | $31.97 | 4,816,100 |
December 16 2015 | $32.11 | $33.37 | $31.86 | $33.18 | 5,578,200 |
December 15 2015 | $31.29 | $32.27 | $31.11 | $31.72 | 5,700,800 |
December 14 2015 | $31.36 | $32.12 | $30.75 | $30.90 | 6,339,500 |
December 11 2015 | $32.14 | $32.28 | $31.37 | $31.54 | 5,525,300 |
December 10 2015 | $33.52 | $33.90 | $32.50 | $32.72 | 6,189,000 |
December 09 2015 | $33.14 | $34.59 | $32.95 | $33.41 | 7,648,400 |
December 08 2015 | $32.45 | $32.73 | $31.77 | $32.53 | 3,418,100 |
December 07 2015 | $33.22 | $33.40 | $32.74 | $32.96 | 4,632,900 |
December 04 2015 | $33.28 | $33.65 | $32.72 | $33.40 | 4,565,800 |
December 03 2015 | $34.74 | $34.78 | $32.97 | $33.28 | 4,206,900 |
December 02 2015 | $34.04 | $35.33 | $33.91 | $34.54 | 5,707,900 |
December 01 2015 | $34.02 | $34.37 | $33.34 | $34.25 | 6,002,900 |
November 30 2015 | $33.97 | $34.43 | $33.60 | $33.68 | 5,941,200 |
November 27 2015 | $34.05 | $34.11 | $33.37 | $33.88 | 2,493,600 |
November 25 2015 | $34.53 | $34.58 | $33.95 | $34.26 | 4,180,900 |
