| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $54.40 | $54.40 | $53.85 | $53.95 | 3,488,211 |
December 30 2015 | $55.40 | $55.41 | $54.66 | $54.70 | 2,143,808 |
December 29 2015 | $54.59 | $55.73 | $54.49 | $55.31 | 4,548,308 |
December 28 2015 | $54.27 | $54.56 | $53.66 | $54.14 | 2,427,335 |
December 24 2015 | $54.58 | $54.68 | $54.06 | $54.37 | 1,097,659 |
December 23 2015 | $54.27 | $54.83 | $54.20 | $54.72 | 2,592,879 |
December 22 2015 | $53.56 | $54.20 | $53.40 | $53.95 | 3,524,522 |
December 21 2015 | $53.13 | $53.47 | $52.81 | $53.28 | 3,727,829 |
December 18 2015 | $53.39 | $53.63 | $52.53 | $53.03 | 7,597,718 |
December 17 2015 | $54.83 | $55.01 | $53.54 | $53.74 | 6,749,865 |
December 16 2015 | $54.26 | $55.01 | $54.24 | $54.83 | 3,959,130 |
December 15 2015 | $54.28 | $55.17 | $54.07 | $54.23 | 4,581,810 |
December 14 2015 | $53.37 | $54.23 | $53.22 | $54.03 | 4,721,091 |
December 11 2015 | $53.34 | $53.91 | $52.98 | $53.38 | 3,764,938 |
December 10 2015 | $53.76 | $54.28 | $53.57 | $53.77 | 4,234,608 |
December 09 2015 | $53.68 | $54.23 | $52.88 | $53.50 | 4,235,886 |
December 08 2015 | $54.30 | $54.50 | $53.86 | $53.99 | 3,839,514 |
December 07 2015 | $54.61 | $55.18 | $54.35 | $54.53 | 4,991,784 |
December 04 2015 | $54.33 | $55.16 | $54.32 | $54.91 | 6,492,860 |
December 03 2015 | $53.50 | $54.42 | $53.32 | $54.38 | 7,226,754 |
December 02 2015 | $54.09 | $54.25 | $53.39 | $53.45 | 5,571,087 |
December 01 2015 | $54.29 | $54.56 | $53.68 | $54.10 | 4,361,096 |
November 30 2015 | $54.82 | $54.82 | $53.59 | $53.87 | 7,748,854 |
November 27 2015 | $54.66 | $54.89 | $54.11 | $54.57 | 2,596,075 |
November 25 2015 | $54.40 | $54.70 | $54.20 | $54.36 | 5,598,709 |
