| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2015 | $49.51 | $50.95 | $48.97 | $49.82 | 32,050,975 |
Week of December 21 2015 | $50.52 | $50.78 | $49.39 | $49.74 | 29,895,100 |
Week of December 14 2015 | $50.35 | $52.44 | $49.86 | $50.24 | 71,976,700 |
Week of December 07 2015 | $50.81 | $51.38 | $50.06 | $50.22 | 53,271,000 |
Week of November 30 2015 | $48.70 | $50.91 | $48.61 | $50.81 | 71,783,175 |
Week of November 23 2015 | $50.21 | $50.51 | $47.36 | $48.65 | 64,435,375 |
Week of November 16 2015 | $49.94 | $50.79 | $48.07 | $50.07 | 114,869,275 |
Week of November 09 2015 | $53.23 | $54.19 | $50.59 | $50.71 | 137,956,025 |
Week of November 02 2015 | $57.13 | $57.69 | $55.88 | $56.65 | 78,691,175 |
Week of October 26 2015 | $53.73 | $57.29 | $53.71 | $56.82 | 84,930,150 |
Week of October 19 2015 | $52.13 | $54.45 | $51.95 | $53.39 | 74,126,075 |
Week of October 12 2015 | $51.50 | $52.86 | $50.99 | $52.22 | 78,302,275 |
Week of October 05 2015 | $49.78 | $51.44 | $49.41 | $51.32 | 57,921,025 |
Week of September 28 2015 | $48.54 | $49.49 | $46.30 | $49.45 | 102,629,475 |
Week of September 21 2015 | $50.81 | $51.25 | $48.92 | $48.95 | 70,855,800 |
Week of September 14 2015 | $50.48 | $52.30 | $49.86 | $50.58 | 82,680,075 |
Week of September 07 2015 | $49.55 | $50.95 | $49.48 | $50.42 | 49,142,750 |
Week of August 31 2015 | $49.04 | $49.43 | $47.17 | $48.66 | 65,316,950 |
Week of August 24 2015 | $45.40 | $49.41 | $44.97 | $49.21 | 106,177,625 |
Week of August 17 2015 | $49.90 | $51.15 | $46.91 | $47.55 | 83,140,625 |
Week of August 10 2015 | $51.85 | $52.12 | $49.86 | $50.16 | 71,366,650 |
Week of August 03 2015 | $48.84 | $54.51 | $47.87 | $51.47 | 137,812,175 |
Week of July 27 2015 | $46.65 | $49.03 | $46.23 | $48.59 | 70,189,675 |
Week of July 20 2015 | $47.69 | $49.43 | $46.48 | $46.79 | 80,701,750 |
Week of July 13 2015 | $44.98 | $47.67 | $44.88 | $47.51 | 62,232,150 |