| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $48.85 | $48.98 | $48.31 | $48.36 | 27,334,100 |
December 30 2015 | $49.23 | $49.50 | $49.07 | $49.09 | 21,704,500 |
December 29 2015 | $49.07 | $49.56 | $48.87 | $49.30 | 27,731,400 |
December 28 2015 | $48.25 | $48.77 | $47.93 | $48.77 | 22,458,300 |
December 24 2015 | $48.69 | $48.78 | $48.32 | $48.53 | 9,558,500 |
December 23 2015 | $48.56 | $48.71 | $48.33 | $48.66 | 27,279,800 |
December 22 2015 | $47.94 | $48.36 | $47.51 | $48.25 | 28,322,200 |
December 21 2015 | $47.84 | $48.25 | $47.27 | $47.80 | 37,246,300 |
December 18 2015 | $48.62 | $48.82 | $47.10 | $47.19 | 84,684,200 |
December 17 2015 | $49.13 | $49.51 | $48.41 | $48.56 | 41,280,900 |
December 16 2015 | $48.42 | $49.03 | $47.74 | $48.93 | 37,503,300 |
December 15 2015 | $48.52 | $48.73 | $48.02 | $48.12 | 39,843,000 |
December 14 2015 | $47.36 | $48.13 | $46.79 | $48.07 | 46,768,900 |
December 11 2015 | $47.69 | $48.03 | $47.08 | $47.13 | 39,549,500 |
December 10 2015 | $48.29 | $48.52 | $47.95 | $48.18 | 31,775,800 |
December 09 2015 | $48.27 | $48.70 | $47.52 | $47.93 | 36,373,200 |
December 08 2015 | $48.35 | $48.90 | $47.94 | $48.63 | 32,878,000 |
December 07 2015 | $48.63 | $48.79 | $48.20 | $48.65 | 30,709,800 |
December 04 2015 | $47.18 | $49.02 | $47.16 | $48.74 | 43,963,700 |
December 03 2015 | $48.37 | $48.62 | $47.01 | $47.25 | 38,627,800 |
December 02 2015 | $48.22 | $48.78 | $48.00 | $48.13 | 47,274,900 |
December 01 2015 | $47.43 | $48.15 | $47.33 | $48.14 | 39,952,800 |
November 30 2015 | $47.54 | $47.91 | $47.07 | $47.38 | 56,241,400 |
November 27 2015 | $46.90 | $47.14 | $46.89 | $47.01 | 9,009,100 |
November 25 2015 | $47.15 | $47.27 | $46.80 | $46.80 | 21,005,100 |