| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $53.85 | $53.85 | $53.30 | $53.41 | 3,488,200 |
December 30 2015 | $54.84 | $54.85 | $54.11 | $54.15 | 2,143,600 |
December 29 2015 | $54.04 | $55.17 | $53.94 | $54.75 | 4,548,300 |
December 28 2015 | $53.72 | $54.01 | $53.12 | $53.60 | 2,427,300 |
December 24 2015 | $54.03 | $54.13 | $53.52 | $53.82 | 1,097,700 |
December 23 2015 | $53.72 | $54.28 | $53.65 | $54.17 | 2,592,900 |
December 22 2015 | $53.02 | $53.65 | $52.86 | $53.41 | 3,524,500 |
December 21 2015 | $52.60 | $52.93 | $52.28 | $52.75 | 3,727,800 |
December 18 2015 | $52.86 | $53.09 | $52.00 | $52.50 | 7,597,700 |
December 17 2015 | $54.28 | $54.46 | $53.00 | $53.20 | 6,749,900 |
December 16 2015 | $53.72 | $54.46 | $53.69 | $54.28 | 3,959,100 |
December 15 2015 | $53.74 | $54.61 | $53.52 | $53.68 | 4,581,800 |
December 14 2015 | $52.83 | $53.69 | $52.69 | $53.49 | 4,721,100 |
December 11 2015 | $52.80 | $53.36 | $52.44 | $52.84 | 3,764,900 |
December 10 2015 | $53.22 | $53.73 | $53.03 | $53.23 | 4,234,600 |
December 09 2015 | $53.14 | $53.69 | $52.35 | $52.97 | 4,235,900 |
December 08 2015 | $53.75 | $53.96 | $53.32 | $53.44 | 3,839,500 |
December 07 2015 | $54.06 | $54.62 | $53.80 | $53.98 | 4,991,800 |
December 04 2015 | $53.78 | $54.61 | $53.78 | $54.36 | 6,492,900 |
December 03 2015 | $52.97 | $53.87 | $52.78 | $53.83 | 7,226,800 |
December 02 2015 | $53.55 | $53.70 | $52.86 | $52.91 | 5,571,100 |
December 01 2015 | $53.75 | $54.01 | $53.14 | $53.55 | 4,361,100 |
November 30 2015 | $54.27 | $54.27 | $53.05 | $53.33 | 7,748,900 |
November 27 2015 | $54.11 | $54.34 | $53.56 | $54.02 | 2,596,100 |
November 25 2015 | $53.86 | $54.15 | $53.66 | $53.81 | 5,598,700 |