| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $49.63 | $49.76 | $49.11 | $49.12 | 4,960,875 |
December 30 2015 | $50.09 | $50.24 | $49.71 | $49.76 | 3,973,912 |
December 29 2015 | $49.47 | $50.17 | $49.38 | $50.02 | 5,477,335 |
December 28 2015 | $49.11 | $49.36 | $48.75 | $49.25 | 4,437,236 |
December 24 2015 | $49.40 | $49.51 | $49.23 | $49.36 | 2,215,418 |
December 23 2015 | $49.31 | $49.40 | $49.06 | $49.37 | 4,510,229 |
December 22 2015 | $49.04 | $49.15 | $48.50 | $49.09 | 6,501,424 |
December 21 2015 | $48.19 | $48.78 | $48.00 | $48.72 | 7,187,470 |
December 18 2015 | $48.44 | $48.68 | $47.68 | $47.96 | 18,099,461 |
December 17 2015 | $49.63 | $49.77 | $48.66 | $48.70 | 9,079,430 |
December 16 2015 | $49.36 | $49.50 | $48.69 | $49.38 | 9,281,835 |
December 15 2015 | $49.54 | $49.65 | $49.07 | $49.08 | 7,842,073 |
December 14 2015 | $49.13 | $49.21 | $47.96 | $49.03 | 13,453,720 |
December 11 2015 | $49.80 | $50.07 | $48.77 | $48.95 | 11,489,260 |
December 10 2015 | $50.02 | $50.84 | $49.92 | $50.62 | 6,623,896 |
December 09 2015 | $50.49 | $51.17 | $49.76 | $50.06 | 8,541,573 |
December 08 2015 | $50.48 | $51.08 | $50.34 | $50.86 | 6,664,947 |
December 07 2015 | $50.53 | $50.69 | $50.27 | $50.64 | 5,967,809 |
December 04 2015 | $48.98 | $50.62 | $48.77 | $50.53 | 9,100,588 |
December 03 2015 | $50.21 | $50.28 | $48.40 | $48.73 | 12,056,100 |
December 02 2015 | $50.43 | $50.49 | $50.01 | $50.09 | 6,587,454 |
December 01 2015 | $49.98 | $50.47 | $49.51 | $50.21 | 10,910,840 |
November 30 2015 | $50.81 | $50.97 | $50.08 | $50.23 | 9,863,771 |
November 27 2015 | $50.89 | $51.04 | $50.67 | $50.88 | 2,447,902 |
November 25 2015 | $50.77 | $51.14 | $50.73 | $50.89 | 4,549,913 |
