| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $31.47 | $31.57 | $31.12 | $31.21 | 10,332,400 |
December 30 2015 | $31.68 | $31.74 | $31.46 | $31.54 | 9,585,600 |
December 29 2015 | $31.63 | $31.79 | $31.59 | $31.64 | 10,708,600 |
December 28 2015 | $31.46 | $31.49 | $31.16 | $31.43 | 10,921,900 |
December 24 2015 | $31.38 | $31.80 | $31.38 | $31.62 | 4,953,900 |
December 23 2015 | $31.32 | $31.80 | $31.31 | $31.55 | 12,832,300 |
December 22 2015 | $31.09 | $31.36 | $30.97 | $31.26 | 13,924,800 |
December 21 2015 | $31.37 | $31.47 | $30.84 | $31.11 | 15,042,300 |
December 18 2015 | $31.51 | $31.68 | $31.02 | $31.05 | 28,726,800 |
December 17 2015 | $32.54 | $32.63 | $31.22 | $31.55 | 42,879,900 |
December 16 2015 | $33.03 | $33.44 | $32.76 | $33.24 | 23,478,000 |
December 15 2015 | $32.55 | $32.92 | $32.42 | $32.64 | 19,262,900 |
December 14 2015 | $31.74 | $32.19 | $31.48 | $32.16 | 20,142,700 |
December 11 2015 | $32.14 | $32.33 | $31.63 | $31.79 | 20,346,800 |
December 10 2015 | $32.98 | $33.16 | $32.56 | $32.62 | 18,358,300 |
December 09 2015 | $33.00 | $33.62 | $32.74 | $32.96 | 17,516,100 |
December 08 2015 | $32.71 | $33.21 | $32.68 | $33.09 | 15,219,700 |
December 07 2015 | $33.45 | $33.52 | $32.89 | $33.16 | 13,798,500 |
December 04 2015 | $32.48 | $33.52 | $32.36 | $33.45 | 18,206,600 |
December 03 2015 | $33.28 | $33.28 | $32.25 | $32.30 | 20,322,500 |
December 02 2015 | $33.44 | $33.65 | $33.02 | $33.06 | 13,694,200 |
December 01 2015 | $33.39 | $33.56 | $33.24 | $33.51 | 12,718,200 |
November 30 2015 | $33.41 | $33.56 | $33.29 | $33.29 | 18,969,800 |
November 27 2015 | $33.44 | $33.61 | $33.39 | $33.47 | 6,869,900 |
November 25 2015 | $33.72 | $33.83 | $33.52 | $33.54 | 8,014,700 |