| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $47.99 | $48.39 | $47.40 | $47.69 | 3,231,400 |
December 30 2015 | $47.86 | $48.86 | $47.75 | $48.28 | 5,064,000 |
December 29 2015 | $48.25 | $48.32 | $47.57 | $47.95 | 2,536,000 |
December 28 2015 | $47.99 | $48.29 | $47.32 | $47.63 | 3,179,800 |
December 24 2015 | $48.50 | $48.87 | $47.73 | $48.52 | 1,724,100 |
December 23 2015 | $48.56 | $48.58 | $47.22 | $48.45 | 6,009,700 |
December 22 2015 | $48.11 | $48.72 | $47.98 | $48.21 | 4,507,000 |
December 21 2015 | $47.45 | $48.06 | $47.15 | $47.96 | 4,806,400 |
December 18 2015 | $48.16 | $48.53 | $47.17 | $47.23 | 10,995,600 |
December 17 2015 | $47.81 | $49.04 | $47.48 | $48.35 | 7,334,700 |
December 16 2015 | $46.06 | $47.65 | $45.86 | $47.35 | 9,256,700 |
December 15 2015 | $46.07 | $46.74 | $45.38 | $46.07 | 6,453,700 |
December 14 2015 | $45.19 | $45.65 | $43.87 | $45.56 | 7,947,700 |
December 11 2015 | $47.30 | $47.65 | $45.41 | $45.53 | 7,725,300 |
December 10 2015 | $47.55 | $48.78 | $46.84 | $48.14 | 5,106,000 |
December 09 2015 | $47.61 | $47.95 | $46.48 | $47.13 | 5,092,500 |
December 08 2015 | $46.98 | $48.28 | $46.98 | $47.57 | 5,428,500 |
December 07 2015 | $47.79 | $48.37 | $46.89 | $47.75 | 7,435,000 |
December 04 2015 | $47.36 | $48.37 | $47.05 | $48.15 | 6,189,800 |
December 03 2015 | $48.58 | $48.87 | $47.05 | $47.21 | 6,506,400 |
December 02 2015 | $48.85 | $49.71 | $48.12 | $48.35 | 4,252,000 |
December 01 2015 | $48.89 | $49.17 | $48.06 | $48.95 | 4,562,100 |
November 30 2015 | $49.20 | $49.28 | $48.06 | $48.47 | 7,250,600 |
November 27 2015 | $48.97 | $49.37 | $48.82 | $49.20 | 1,767,400 |
November 25 2015 | $49.11 | $49.78 | $49.01 | $49.19 | 3,637,900 |
