| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $48.38 | $48.79 | $47.78 | $48.08 | 3,231,400 |
December 30 2015 | $48.25 | $49.26 | $48.14 | $48.67 | 5,064,000 |
December 29 2015 | $48.64 | $48.72 | $47.96 | $48.34 | 2,536,000 |
December 28 2015 | $48.38 | $48.68 | $47.70 | $48.02 | 3,179,800 |
December 24 2015 | $48.89 | $49.27 | $48.12 | $48.91 | 1,724,100 |
December 23 2015 | $48.95 | $48.97 | $47.61 | $48.84 | 6,009,700 |
December 22 2015 | $48.50 | $49.12 | $48.38 | $48.61 | 4,507,000 |
December 21 2015 | $47.84 | $48.46 | $47.54 | $48.35 | 4,806,400 |
December 18 2015 | $48.56 | $48.93 | $47.55 | $47.62 | 10,995,600 |
December 17 2015 | $48.21 | $49.44 | $47.87 | $48.74 | 7,334,700 |
December 16 2015 | $46.44 | $48.04 | $46.24 | $47.74 | 9,256,700 |
December 15 2015 | $46.44 | $47.12 | $45.75 | $46.45 | 6,453,700 |
December 14 2015 | $45.56 | $46.02 | $44.23 | $45.93 | 7,947,700 |
December 11 2015 | $47.69 | $48.04 | $45.78 | $45.91 | 7,725,300 |
December 10 2015 | $47.94 | $49.18 | $47.22 | $48.54 | 5,106,000 |
December 09 2015 | $47.99 | $48.34 | $46.86 | $47.52 | 5,092,500 |
December 08 2015 | $47.36 | $48.67 | $47.36 | $47.96 | 5,428,500 |
December 07 2015 | $48.18 | $48.77 | $47.27 | $48.14 | 7,435,000 |
December 04 2015 | $47.74 | $48.77 | $47.43 | $48.55 | 6,189,800 |
December 03 2015 | $48.97 | $49.27 | $47.43 | $47.59 | 6,506,400 |
December 02 2015 | $49.25 | $50.12 | $48.51 | $48.75 | 4,252,000 |
December 01 2015 | $49.29 | $49.57 | $48.46 | $49.35 | 4,562,100 |
November 30 2015 | $49.61 | $49.69 | $48.45 | $48.86 | 7,250,600 |
November 27 2015 | $49.37 | $49.78 | $49.22 | $49.60 | 1,767,400 |
November 25 2015 | $49.51 | $50.18 | $49.41 | $49.59 | 3,637,900 |
