| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $40.90 | $41.23 | $40.68 | $40.79 | 10,929,800 |
December 30 2015 | $41.47 | $41.50 | $41.11 | $41.19 | 8,016,900 |
December 29 2015 | $41.35 | $41.53 | $41.26 | $41.49 | 7,894,900 |
December 28 2015 | $40.93 | $41.10 | $40.65 | $41.03 | 8,288,800 |
December 24 2015 | $41.25 | $41.34 | $41.05 | $41.13 | 4,999,400 |
December 23 2015 | $40.97 | $41.31 | $40.86 | $41.30 | 13,033,600 |
December 22 2015 | $40.79 | $40.89 | $40.29 | $40.77 | 10,318,100 |
December 21 2015 | $40.74 | $40.92 | $40.18 | $40.53 | 12,993,400 |
December 18 2015 | $41.27 | $41.38 | $40.36 | $40.36 | 31,468,600 |
December 17 2015 | $42.10 | $42.20 | $41.62 | $41.62 | 18,800,500 |
December 16 2015 | $41.43 | $42.05 | $41.13 | $41.91 | 21,086,800 |
December 15 2015 | $40.39 | $41.36 | $40.38 | $41.20 | 19,056,700 |
December 14 2015 | $40.01 | $40.20 | $39.58 | $39.92 | 22,055,100 |
December 11 2015 | $40.11 | $40.47 | $39.76 | $40.00 | 17,815,700 |
December 10 2015 | $40.71 | $41.26 | $40.43 | $40.77 | 14,075,300 |
December 09 2015 | $40.61 | $41.22 | $40.30 | $40.61 | 18,499,600 |
December 08 2015 | $41.25 | $41.43 | $40.73 | $40.82 | 19,949,500 |
December 07 2015 | $41.61 | $41.69 | $41.28 | $41.58 | 17,991,600 |
December 04 2015 | $40.88 | $41.93 | $40.75 | $41.77 | 19,647,700 |
December 03 2015 | $41.37 | $41.43 | $40.54 | $40.67 | 15,410,100 |
December 02 2015 | $41.87 | $41.87 | $41.27 | $41.33 | 12,779,900 |
December 01 2015 | $41.65 | $41.85 | $41.47 | $41.80 | 15,543,400 |
November 30 2015 | $41.61 | $41.79 | $41.34 | $41.34 | 15,998,900 |
November 27 2015 | $41.52 | $41.62 | $41.25 | $41.56 | 4,914,000 |
November 25 2015 | $41.61 | $41.66 | $41.34 | $41.43 | 10,034,400 |
