| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $48.43 | $48.65 | $47.25 | $47.62 | 761,014 |
December 30 2015 | $48.97 | $50.00 | $48.14 | $48.93 | 485,998 |
December 29 2015 | $49.01 | $49.94 | $48.79 | $49.45 | 494,580 |
December 28 2015 | $48.29 | $49.70 | $47.03 | $48.77 | 484,586 |
December 24 2015 | $49.12 | $49.50 | $47.91 | $47.92 | 231,806 |
December 23 2015 | $49.43 | $49.93 | $48.99 | $49.57 | 628,527 |
December 22 2015 | $47.83 | $49.08 | $46.48 | $48.45 | 524,342 |
December 21 2015 | $47.80 | $49.63 | $47.15 | $47.98 | 1,001,509 |
December 18 2015 | $46.90 | $49.73 | $46.22 | $48.38 | 1,485,923 |
December 17 2015 | $47.07 | $47.73 | $45.74 | $46.87 | 477,882 |
December 16 2015 | $44.49 | $47.40 | $44.29 | $47.12 | 1,071,428 |
December 15 2015 | $46.42 | $47.83 | $45.51 | $45.95 | 757,575 |
December 14 2015 | $44.49 | $46.28 | $44.28 | $46.25 | 723,855 |
December 11 2015 | $46.46 | $46.70 | $44.57 | $44.73 | 465,431 |
December 10 2015 | $44.52 | $47.73 | $44.52 | $47.20 | 689,126 |
December 09 2015 | $45.48 | $48.63 | $44.97 | $45.20 | 1,335,612 |
December 08 2015 | $43.95 | $46.28 | $43.20 | $45.89 | 757,706 |
December 07 2015 | $41.93 | $45.87 | $41.53 | $44.75 | 1,531,966 |
December 04 2015 | $40.98 | $42.95 | $40.58 | $42.48 | 544,027 |
December 03 2015 | $41.33 | $43.22 | $40.52 | $41.03 | 936,600 |
December 02 2015 | $40.00 | $43.94 | $39.65 | $41.83 | 3,160,383 |
December 01 2015 | $37.44 | $38.27 | $36.34 | $37.93 | 1,409,059 |
November 30 2015 | $38.14 | $38.95 | $37.86 | $37.91 | 1,359,080 |
November 27 2015 | $38.10 | $38.72 | $37.54 | $38.16 | 393,564 |
November 25 2015 | $38.25 | $38.70 | $37.82 | $38.05 | 348,805 |
