| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $31.66 | $31.76 | $31.31 | $31.40 | 10,332,400 |
December 30 2015 | $31.87 | $31.94 | $31.66 | $31.73 | 9,585,600 |
December 29 2015 | $31.82 | $31.98 | $31.79 | $31.84 | 10,708,600 |
December 28 2015 | $31.66 | $31.68 | $31.35 | $31.62 | 10,921,900 |
December 24 2015 | $31.57 | $32.00 | $31.57 | $31.81 | 4,953,900 |
December 23 2015 | $31.51 | $31.99 | $31.50 | $31.74 | 12,832,300 |
December 22 2015 | $31.28 | $31.55 | $31.16 | $31.45 | 13,924,800 |
December 21 2015 | $31.56 | $31.66 | $31.03 | $31.30 | 15,042,300 |
December 18 2015 | $31.71 | $31.87 | $31.21 | $31.24 | 28,726,800 |
December 17 2015 | $32.74 | $32.83 | $31.41 | $31.74 | 42,879,900 |
December 16 2015 | $33.24 | $33.64 | $32.96 | $33.44 | 23,478,000 |
December 15 2015 | $32.75 | $33.12 | $32.62 | $32.84 | 19,262,900 |
December 14 2015 | $31.93 | $32.39 | $31.67 | $32.36 | 20,142,700 |
December 11 2015 | $32.34 | $32.53 | $31.83 | $31.98 | 20,346,800 |
December 10 2015 | $33.19 | $33.37 | $32.76 | $32.83 | 18,358,300 |
December 09 2015 | $33.20 | $33.82 | $32.95 | $33.16 | 17,516,100 |
December 08 2015 | $32.91 | $33.41 | $32.89 | $33.29 | 15,219,700 |
December 07 2015 | $33.66 | $33.73 | $33.09 | $33.37 | 13,798,500 |
December 04 2015 | $32.68 | $33.73 | $32.56 | $33.66 | 18,206,600 |
December 03 2015 | $33.49 | $33.49 | $32.45 | $32.50 | 20,322,500 |
December 02 2015 | $33.65 | $33.86 | $33.22 | $33.26 | 13,694,200 |
December 01 2015 | $33.60 | $33.76 | $33.44 | $33.72 | 12,718,200 |
November 30 2015 | $33.62 | $33.77 | $33.50 | $33.50 | 18,969,800 |
November 27 2015 | $33.64 | $33.81 | $33.59 | $33.68 | 6,869,900 |
November 25 2015 | $33.93 | $34.04 | $33.73 | $33.74 | 8,014,700 |
