| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $48.66 | $48.71 | $47.71 | $48.15 | 2,999,500 |
December 30 2015 | $48.81 | $48.97 | $48.64 | $48.69 | 2,062,000 |
December 29 2015 | $48.75 | $49.07 | $48.68 | $48.81 | 1,943,600 |
December 28 2015 | $48.39 | $48.74 | $48.29 | $48.51 | 2,351,800 |
December 24 2015 | $48.56 | $48.82 | $48.49 | $48.59 | 1,018,200 |
December 23 2015 | $47.99 | $48.77 | $47.94 | $48.56 | 2,737,700 |
December 22 2015 | $47.45 | $47.99 | $46.98 | $47.85 | 2,949,000 |
December 21 2015 | $47.19 | $47.39 | $46.76 | $47.08 | 2,122,600 |
December 18 2015 | $47.27 | $47.45 | $46.39 | $46.94 | 6,136,900 |
December 17 2015 | $47.26 | $47.90 | $47.01 | $47.55 | 4,205,800 |
December 16 2015 | $46.73 | $47.41 | $46.61 | $47.23 | 4,747,800 |
December 15 2015 | $46.25 | $46.90 | $46.04 | $46.43 | 4,233,300 |
December 14 2015 | $45.74 | $46.20 | $45.36 | $46.17 | 3,645,400 |
December 11 2015 | $45.32 | $45.85 | $45.18 | $45.76 | 4,730,300 |
December 10 2015 | $46.17 | $46.17 | $45.40 | $45.48 | 2,972,700 |
December 09 2015 | $45.98 | $46.88 | $45.80 | $46.27 | 2,703,200 |
December 08 2015 | $46.05 | $46.27 | $45.74 | $46.16 | 3,690,100 |
December 07 2015 | $45.05 | $46.24 | $45.03 | $46.20 | 4,328,100 |
December 04 2015 | $44.84 | $45.26 | $44.72 | $45.22 | 2,711,300 |
December 03 2015 | $44.54 | $45.01 | $44.18 | $44.67 | 3,960,300 |
December 02 2015 | $45.78 | $45.82 | $44.55 | $44.60 | 4,304,000 |
December 01 2015 | $45.90 | $46.16 | $45.45 | $45.90 | 2,846,900 |
November 30 2015 | $45.60 | $46.02 | $45.56 | $45.70 | 3,847,700 |
November 27 2015 | $45.69 | $46.07 | $45.52 | $45.53 | 1,482,000 |
November 25 2015 | $45.84 | $45.97 | $45.58 | $45.67 | 1,973,000 |
