| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $97.83 | $97.99 | $96.84 | $96.86 | 6,670,100 |
December 30 2015 | $98.52 | $98.82 | $97.93 | $98.02 | 4,917,000 |
December 29 2015 | $99.44 | $99.58 | $98.12 | $98.70 | 8,607,200 |
December 28 2015 | $98.17 | $99.73 | $98.01 | $98.86 | 9,092,700 |
December 24 2015 | $96.97 | $98.29 | $96.84 | $97.58 | 4,356,100 |
December 23 2015 | $98.82 | $98.85 | $96.14 | $97.30 | 12,372,900 |
December 22 2015 | $98.62 | $98.81 | $97.55 | $98.39 | 8,644,500 |
December 21 2015 | $100.28 | $101.48 | $97.09 | $98.25 | 22,847,200 |
December 18 2015 | $103.24 | $103.64 | $98.95 | $99.29 | 28,376,900 |
December 17 2015 | $105.20 | $105.52 | $103.22 | $103.24 | 9,375,000 |
December 16 2015 | $105.71 | $105.77 | $103.05 | $104.88 | 12,304,500 |
December 15 2015 | $103.28 | $104.48 | $102.85 | $103.38 | 13,361,700 |
December 14 2015 | $100.17 | $101.27 | $99.81 | $100.79 | 9,702,600 |
December 11 2015 | $102.09 | $102.09 | $99.20 | $99.58 | 12,334,900 |
December 10 2015 | $102.45 | $102.85 | $101.55 | $102.09 | 7,030,200 |
December 09 2015 | $102.93 | $103.55 | $101.28 | $102.09 | 9,050,700 |
December 08 2015 | $103.81 | $103.91 | $102.94 | $103.02 | 7,480,600 |
December 07 2015 | $104.92 | $104.92 | $103.17 | $104.25 | 6,738,500 |
December 04 2015 | $103.25 | $104.69 | $103.06 | $104.63 | 8,771,300 |
December 03 2015 | $104.56 | $105.00 | $102.06 | $102.48 | 10,446,600 |
December 02 2015 | $105.68 | $105.76 | $104.25 | $104.41 | 7,787,800 |
December 01 2015 | $104.55 | $105.75 | $104.10 | $105.68 | 8,896,100 |
November 30 2015 | $105.84 | $105.86 | $103.78 | $103.92 | 16,560,300 |
November 27 2015 | $106.24 | $106.70 | $104.13 | $105.44 | 14,912,000 |
November 25 2015 | $108.34 | $109.30 | $108.21 | $108.69 | 4,751,500 |
