| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $37.76 | $38.04 | $37.63 | $37.70 | 7,613,411 |
December 30 2015 | $38.38 | $38.66 | $37.99 | $38.02 | 8,529,266 |
December 29 2015 | $37.92 | $38.66 | $37.77 | $38.38 | 14,371,320 |
December 28 2015 | $37.30 | $37.57 | $37.13 | $37.40 | 8,395,554 |
December 24 2015 | $36.96 | $37.62 | $36.96 | $37.37 | 5,352,009 |
December 23 2015 | $37.14 | $37.35 | $36.88 | $36.99 | 9,397,921 |
December 22 2015 | $36.60 | $37.10 | $36.53 | $37.01 | 10,139,770 |
December 21 2015 | $35.91 | $36.90 | $35.86 | $36.78 | 16,779,010 |
December 18 2015 | $35.73 | $36.24 | $35.47 | $35.78 | 46,440,180 |
December 17 2015 | $37.20 | $37.41 | $35.86 | $35.86 | 15,328,040 |
December 16 2015 | $36.39 | $36.66 | $35.56 | $36.26 | 13,308,300 |
December 15 2015 | $35.99 | $36.82 | $35.30 | $36.22 | 20,086,939 |
December 14 2015 | $35.76 | $36.17 | $34.64 | $35.32 | 17,223,490 |
December 11 2015 | $36.36 | $36.48 | $35.71 | $35.80 | 12,977,610 |
December 10 2015 | $36.70 | $37.39 | $36.56 | $36.64 | 11,619,460 |
December 09 2015 | $37.44 | $37.70 | $36.52 | $36.65 | 16,131,020 |
December 08 2015 | $38.19 | $38.44 | $37.19 | $37.32 | 18,917,090 |
December 07 2015 | $39.46 | $39.63 | $39.14 | $39.55 | 10,160,690 |
December 04 2015 | $39.29 | $39.65 | $38.78 | $39.48 | 16,177,720 |
December 03 2015 | $39.34 | $39.40 | $37.99 | $38.77 | 25,438,141 |
December 02 2015 | $39.15 | $40.31 | $39.07 | $39.11 | 36,745,078 |
December 01 2015 | $36.77 | $37.20 | $36.66 | $37.19 | 9,915,790 |
November 30 2015 | $36.66 | $36.85 | $36.43 | $36.80 | 13,716,040 |
November 27 2015 | $36.71 | $36.85 | $36.56 | $36.61 | 3,441,634 |
November 25 2015 | $36.90 | $37.08 | $36.49 | $36.67 | 9,967,115 |
