| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $40.44 | $40.76 | $40.22 | $40.33 | 10,929,800 |
December 30 2015 | $41.00 | $41.03 | $40.64 | $40.72 | 8,016,900 |
December 29 2015 | $40.88 | $41.06 | $40.79 | $41.02 | 7,894,900 |
December 28 2015 | $40.47 | $40.64 | $40.18 | $40.56 | 8,288,800 |
December 24 2015 | $40.78 | $40.87 | $40.59 | $40.67 | 4,999,400 |
December 23 2015 | $40.50 | $40.84 | $40.40 | $40.83 | 13,033,600 |
December 22 2015 | $40.33 | $40.43 | $39.84 | $40.31 | 10,318,100 |
December 21 2015 | $40.28 | $40.46 | $39.72 | $40.07 | 12,993,400 |
December 18 2015 | $40.80 | $40.91 | $39.90 | $39.90 | 31,468,600 |
December 17 2015 | $41.62 | $41.72 | $41.15 | $41.15 | 18,800,500 |
December 16 2015 | $40.96 | $41.57 | $40.67 | $41.43 | 21,086,800 |
December 15 2015 | $39.93 | $40.89 | $39.92 | $40.73 | 19,056,700 |
December 14 2015 | $39.55 | $39.74 | $39.13 | $39.46 | 22,055,100 |
December 11 2015 | $39.65 | $40.01 | $39.31 | $39.55 | 17,815,700 |
December 10 2015 | $40.24 | $40.79 | $39.97 | $40.31 | 14,075,300 |
December 09 2015 | $40.15 | $40.76 | $39.84 | $40.15 | 18,499,600 |
December 08 2015 | $40.79 | $40.96 | $40.27 | $40.36 | 19,949,500 |
December 07 2015 | $41.13 | $41.22 | $40.82 | $41.11 | 17,991,600 |
December 04 2015 | $40.41 | $41.45 | $40.29 | $41.30 | 19,647,700 |
December 03 2015 | $40.90 | $40.96 | $40.08 | $40.21 | 15,410,100 |
December 02 2015 | $41.39 | $41.39 | $40.80 | $40.86 | 12,779,900 |
December 01 2015 | $41.18 | $41.37 | $41.00 | $41.33 | 15,543,400 |
November 30 2015 | $41.14 | $41.31 | $40.87 | $40.87 | 15,998,900 |
November 27 2015 | $41.05 | $41.15 | $40.79 | $41.09 | 4,914,000 |
November 25 2015 | $41.14 | $41.19 | $40.87 | $40.96 | 10,034,400 |