| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $43.01 | $43.34 | $42.37 | $42.40 | 1,977,826 |
December 30 2015 | $43.66 | $43.82 | $43.08 | $43.10 | 1,533,530 |
December 29 2015 | $43.54 | $43.89 | $43.41 | $43.66 | 1,859,138 |
December 28 2015 | $42.95 | $43.19 | $42.65 | $43.18 | 1,523,550 |
December 24 2015 | $43.33 | $43.35 | $43.10 | $43.14 | 930,584 |
December 23 2015 | $43.36 | $43.45 | $42.95 | $43.33 | 1,576,784 |
December 22 2015 | $42.98 | $43.18 | $42.56 | $43.09 | 1,600,002 |
December 21 2015 | $42.70 | $42.83 | $42.47 | $42.83 | 1,792,614 |
December 18 2015 | $42.80 | $43.10 | $42.27 | $42.40 | 7,899,558 |
December 17 2015 | $43.59 | $43.74 | $42.96 | $43.07 | 2,900,694 |
December 16 2015 | $43.86 | $44.04 | $42.95 | $43.41 | 3,214,076 |
December 15 2015 | $43.42 | $43.79 | $43.29 | $43.55 | 2,570,216 |
December 14 2015 | $42.56 | $43.35 | $42.55 | $43.32 | 2,741,280 |
December 11 2015 | $42.76 | $43.22 | $42.50 | $42.53 | 2,683,144 |
December 10 2015 | $43.33 | $43.68 | $42.98 | $43.41 | 2,114,276 |
December 09 2015 | $43.58 | $44.00 | $43.09 | $43.20 | 1,815,464 |
December 08 2015 | $43.59 | $43.98 | $43.33 | $43.89 | 2,233,798 |
December 07 2015 | $44.15 | $44.25 | $43.50 | $43.86 | 2,252,764 |
December 04 2015 | $43.49 | $44.26 | $43.48 | $44.25 | 3,769,866 |
December 03 2015 | $44.48 | $44.63 | $43.18 | $43.47 | 3,599,506 |
December 02 2015 | $44.96 | $45.06 | $44.36 | $44.45 | 3,508,364 |
December 01 2015 | $44.76 | $45.32 | $44.72 | $45.06 | 2,311,754 |
November 30 2015 | $44.66 | $44.73 | $44.34 | $44.62 | 4,084,708 |
November 27 2015 | $44.23 | $44.57 | $44.07 | $44.39 | 925,500 |
November 25 2015 | $44.27 | $44.39 | $44.08 | $44.24 | 1,697,300 |
