| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $100.25 | $100.26 | $97.65 | $97.88 | 10,221,600 |
December 30 2014 | $99.48 | $100.49 | $99.00 | $99.59 | 10,205,700 |
December 29 2014 | $99.77 | $101.38 | $99.48 | $99.80 | 8,068,600 |
December 26 2014 | $99.81 | $100.71 | $99.35 | $99.77 | 6,529,100 |
December 24 2014 | $99.52 | $100.96 | $99.44 | $99.77 | 5,870,400 |
December 23 2014 | $101.99 | $102.15 | $97.83 | $99.37 | 19,096,300 |
December 22 2014 | $104.18 | $104.51 | $102.20 | $102.43 | 13,041,200 |
December 19 2014 | $103.52 | $104.20 | $101.74 | $104.20 | 14,857,800 |
December 18 2014 | $104.13 | $104.72 | $101.95 | $102.88 | 22,788,100 |
December 17 2014 | $100.87 | $102.83 | $100.09 | $102.67 | 17,311,100 |
December 16 2014 | $97.70 | $101.40 | $97.66 | $99.60 | 21,700,600 |
December 15 2014 | $100.19 | $101.49 | $97.66 | $98.60 | 16,521,800 |
December 12 2014 | $98.60 | $101.19 | $98.11 | $98.98 | 14,537,600 |
December 11 2014 | $98.35 | $100.61 | $98.21 | $98.85 | 15,684,300 |
December 10 2014 | $100.85 | $101.12 | $97.48 | $97.82 | 18,466,700 |
December 09 2014 | $96.31 | $101.66 | $95.30 | $101.22 | 24,866,800 |
December 08 2014 | $99.79 | $101.14 | $98.14 | $98.95 | 19,217,300 |
December 05 2014 | $103.21 | $103.92 | $101.48 | $101.61 | 12,148,100 |
December 04 2014 | $103.68 | $104.06 | $102.56 | $102.81 | 10,779,300 |
December 03 2014 | $103.96 | $105.17 | $102.46 | $104.19 | 16,221,100 |
December 02 2014 | $101.09 | $103.59 | $100.40 | $103.48 | 18,785,000 |
December 01 2014 | $103.61 | $103.64 | $97.84 | $99.81 | 38,464,200 |
November 28 2014 | $106.55 | $106.63 | $104.63 | $105.13 | 8,077,800 |
November 26 2014 | $106.72 | $107.11 | $105.78 | $106.10 | 11,794,700 |
November 25 2014 | $108.24 | $108.46 | $105.78 | $106.86 | 23,485,000 |