| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $38.77 | $38.88 | $38.39 | $38.66 | 3,825,951 |
December 30 2015 | $39.82 | $39.88 | $38.90 | $38.92 | 2,630,925 |
December 29 2015 | $39.46 | $39.88 | $39.35 | $39.81 | 2,722,409 |
December 28 2015 | $39.44 | $39.88 | $38.87 | $39.35 | 2,243,678 |
December 24 2015 | $39.06 | $39.90 | $39.06 | $39.42 | 1,963,008 |
December 23 2015 | $39.10 | $39.18 | $38.54 | $39.00 | 4,838,775 |
December 22 2015 | $39.11 | $39.22 | $38.64 | $39.09 | 3,756,885 |
December 21 2015 | $38.83 | $39.18 | $38.61 | $38.94 | 4,935,069 |
December 18 2015 | $38.83 | $39.36 | $38.31 | $38.38 | 8,605,937 |
December 17 2015 | $40.27 | $40.60 | $39.05 | $39.07 | 5,083,513 |
December 16 2015 | $39.87 | $40.50 | $39.42 | $40.23 | 4,628,563 |
December 15 2015 | $39.77 | $40.17 | $39.33 | $39.71 | 5,534,525 |
December 14 2015 | $39.19 | $39.51 | $38.30 | $39.30 | 6,437,352 |
December 11 2015 | $40.00 | $40.02 | $38.81 | $38.99 | 6,601,666 |
December 10 2015 | $40.25 | $41.18 | $40.01 | $40.63 | 9,665,234 |
December 09 2015 | $40.53 | $41.20 | $39.37 | $39.96 | 9,673,235 |
December 08 2015 | $42.74 | $42.74 | $39.69 | $40.44 | 20,004,563 |
December 07 2015 | $44.72 | $46.03 | $44.30 | $44.45 | 8,785,965 |
December 04 2015 | $42.77 | $44.33 | $42.75 | $44.30 | 8,516,331 |
December 03 2015 | $42.60 | $42.97 | $41.86 | $42.40 | 7,639,838 |
December 02 2015 | $42.80 | $43.47 | $42.37 | $42.59 | 5,450,219 |
December 01 2015 | $41.24 | $42.21 | $41.15 | $42.17 | 5,365,575 |
November 30 2015 | $41.15 | $41.24 | $40.70 | $41.13 | 4,812,614 |
November 27 2015 | $41.23 | $41.50 | $40.88 | $41.08 | 4,423,257 |
November 25 2015 | $41.62 | $41.78 | $40.97 | $41.13 | 3,824,932 |
