| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $97.09 | $97.24 | $96.10 | $96.12 | 6,670,100 |
December 30 2015 | $97.78 | $98.07 | $97.19 | $97.27 | 4,917,000 |
December 29 2015 | $98.68 | $98.83 | $97.37 | $97.95 | 8,607,200 |
December 28 2015 | $97.42 | $98.97 | $97.26 | $98.10 | 9,092,700 |
December 24 2015 | $96.23 | $97.55 | $96.10 | $96.83 | 4,356,100 |
December 23 2015 | $98.07 | $98.10 | $95.41 | $96.56 | 12,372,900 |
December 22 2015 | $97.87 | $98.06 | $96.81 | $97.64 | 8,644,500 |
December 21 2015 | $99.52 | $100.71 | $96.35 | $97.50 | 22,847,200 |
December 18 2015 | $102.46 | $102.85 | $98.20 | $98.53 | 28,376,900 |
December 17 2015 | $104.40 | $104.72 | $102.43 | $102.46 | 9,375,000 |
December 16 2015 | $104.91 | $104.97 | $102.27 | $104.09 | 12,304,500 |
December 15 2015 | $102.50 | $103.68 | $102.07 | $102.60 | 13,361,700 |
December 14 2015 | $99.41 | $100.50 | $99.05 | $100.03 | 9,702,600 |
December 11 2015 | $101.32 | $101.32 | $98.44 | $98.83 | 12,334,900 |
December 10 2015 | $101.67 | $102.07 | $100.78 | $101.32 | 7,030,200 |
December 09 2015 | $102.15 | $102.76 | $100.51 | $101.32 | 9,050,700 |
December 08 2015 | $103.02 | $103.11 | $102.16 | $102.23 | 7,480,600 |
December 07 2015 | $104.12 | $104.12 | $102.39 | $103.46 | 6,738,500 |
December 04 2015 | $102.47 | $103.90 | $102.28 | $103.83 | 8,771,300 |
December 03 2015 | $103.77 | $104.21 | $101.29 | $101.70 | 10,446,600 |
December 02 2015 | $104.88 | $104.95 | $103.46 | $103.61 | 7,787,800 |
December 01 2015 | $103.75 | $104.94 | $103.31 | $104.88 | 8,896,100 |
November 30 2015 | $105.03 | $105.05 | $102.99 | $103.13 | 16,560,300 |
November 27 2015 | $105.43 | $105.89 | $103.34 | $104.64 | 14,912,000 |
November 25 2015 | $107.51 | $108.47 | $107.39 | $107.86 | 4,751,500 |