| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $37.56 | $37.59 | $37.01 | $37.02 | 399,000 |
December 30 2015 | $37.88 | $38.19 | $37.49 | $37.70 | 327,600 |
December 29 2015 | $38.18 | $38.36 | $37.62 | $38.10 | 378,900 |
December 28 2015 | $37.99 | $38.12 | $37.02 | $37.88 | 278,500 |
December 24 2015 | $38.40 | $38.47 | $37.72 | $37.88 | 179,600 |
December 23 2015 | $38.31 | $39.19 | $37.93 | $38.62 | 884,700 |
December 22 2015 | $37.98 | $38.10 | $37.17 | $37.88 | 583,000 |
December 21 2015 | $37.52 | $38.19 | $37.06 | $37.91 | 797,300 |
December 18 2015 | $37.27 | $37.64 | $37.01 | $37.16 | 520,700 |
December 17 2015 | $37.88 | $38.39 | $37.26 | $37.30 | 257,600 |
December 16 2015 | $38.07 | $38.36 | $37.16 | $38.03 | 475,300 |
December 15 2015 | $37.13 | $38.44 | $36.87 | $38.04 | 560,400 |
December 14 2015 | $36.95 | $37.67 | $36.56 | $36.86 | 516,000 |
December 11 2015 | $37.47 | $38.15 | $36.95 | $37.11 | 554,200 |
December 10 2015 | $37.38 | $38.40 | $37.35 | $38.06 | 664,600 |
December 09 2015 | $38.29 | $38.58 | $37.23 | $37.26 | 758,400 |
December 08 2015 | $38.30 | $38.96 | $37.69 | $38.37 | 598,300 |
December 07 2015 | $39.28 | $39.50 | $38.39 | $38.85 | 646,500 |
December 04 2015 | $39.51 | $40.01 | $38.69 | $39.51 | 1,029,000 |
December 03 2015 | $40.93 | $41.30 | $38.90 | $39.46 | 1,442,400 |
December 02 2015 | $43.31 | $43.31 | $40.13 | $40.75 | 2,420,600 |
December 01 2015 | $42.87 | $43.46 | $42.48 | $43.43 | 630,700 |
November 30 2015 | $43.30 | $43.67 | $42.68 | $42.90 | 549,600 |
November 27 2015 | $42.52 | $43.54 | $42.33 | $42.98 | 307,600 |
November 25 2015 | $41.91 | $42.79 | $41.73 | $42.52 | 500,300 |
