| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $54.13 | $54.15 | $53.58 | $53.58 | 6,454,700 |
December 30 2015 | $55.17 | $55.21 | $54.15 | $54.22 | 5,817,900 |
December 29 2015 | $55.13 | $55.27 | $54.88 | $55.09 | 6,708,600 |
December 28 2015 | $54.19 | $54.76 | $53.83 | $54.70 | 8,786,800 |
December 24 2015 | $55.33 | $55.49 | $53.28 | $54.16 | 13,889,100 |
December 23 2015 | $58.40 | $58.46 | $54.79 | $55.17 | 57,319,400 |
December 22 2015 | $56.36 | $56.51 | $55.64 | $56.51 | 17,218,400 |
December 21 2015 | $55.58 | $55.85 | $55.12 | $55.63 | 8,972,600 |
December 18 2015 | $55.60 | $55.95 | $55.02 | $55.09 | 13,804,600 |
December 17 2015 | $56.45 | $56.51 | $55.75 | $55.82 | 7,400,800 |
December 16 2015 | $55.45 | $56.24 | $55.21 | $56.12 | 7,542,200 |
December 15 2015 | $55.55 | $55.72 | $55.01 | $55.12 | 6,869,600 |
December 14 2015 | $54.28 | $55.00 | $54.06 | $54.80 | 7,991,400 |
December 11 2015 | $54.70 | $54.75 | $53.86 | $54.13 | 8,276,000 |
December 10 2015 | $55.17 | $55.57 | $54.87 | $55.14 | 5,682,600 |
December 09 2015 | $56.05 | $56.38 | $54.75 | $55.22 | 7,442,800 |
December 08 2015 | $56.09 | $56.90 | $55.91 | $56.45 | 5,605,800 |
December 07 2015 | $56.90 | $56.96 | $55.98 | $56.41 | 6,190,000 |
December 04 2015 | $55.50 | $56.83 | $55.50 | $56.58 | 7,410,400 |
December 03 2015 | $56.92 | $57.02 | $55.16 | $55.21 | 10,649,800 |
December 02 2015 | $56.80 | $56.96 | $56.48 | $56.72 | 7,965,600 |
December 01 2015 | $56.49 | $57.05 | $56.41 | $57.00 | 6,857,000 |
November 30 2015 | $57.27 | $57.38 | $56.29 | $56.56 | 8,738,800 |
November 27 2015 | $57.69 | $57.85 | $57.01 | $57.44 | 4,527,800 |
November 25 2015 | $56.90 | $57.53 | $56.88 | $57.35 | 6,989,000 |