| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $77.43 | $78.22 | $77.14 | $77.22 | 1,163,347 |
December 30 2015 | $78.16 | $78.36 | $77.45 | $77.62 | 933,173 |
December 29 2015 | $77.53 | $78.60 | $77.43 | $78.02 | 1,323,607 |
December 28 2015 | $76.58 | $77.44 | $76.16 | $77.24 | 1,467,882 |
December 24 2015 | $77.08 | $77.47 | $76.61 | $76.68 | 809,042 |
December 23 2015 | $78.46 | $78.63 | $76.94 | $77.04 | 2,039,781 |
December 22 2015 | $77.33 | $78.17 | $76.41 | $77.86 | 2,248,123 |
December 21 2015 | $76.10 | $77.14 | $75.10 | $76.90 | 2,376,492 |
December 18 2015 | $75.92 | $76.42 | $74.66 | $76.09 | 3,915,603 |
December 17 2015 | $78.98 | $79.17 | $76.51 | $76.58 | 2,592,900 |
December 16 2015 | $77.82 | $79.17 | $76.92 | $78.87 | 2,086,654 |
December 15 2015 | $78.35 | $78.35 | $76.78 | $77.34 | 2,859,872 |
December 14 2015 | $76.67 | $78.09 | $76.29 | $77.71 | 2,800,605 |
December 11 2015 | $76.64 | $77.46 | $75.91 | $76.45 | 3,702,212 |
December 10 2015 | $77.96 | $78.88 | $77.32 | $77.81 | 2,992,810 |
December 09 2015 | $79.05 | $79.98 | $78.20 | $78.45 | 2,442,043 |
December 08 2015 | $77.96 | $80.04 | $77.73 | $79.48 | 3,583,812 |
December 07 2015 | $77.34 | $78.59 | $75.83 | $78.45 | 3,982,130 |
December 04 2015 | $75.35 | $77.90 | $74.37 | $77.24 | 4,479,004 |
December 03 2015 | $76.24 | $76.95 | $73.71 | $74.09 | 4,583,961 |
December 02 2015 | $76.32 | $76.58 | $75.82 | $76.04 | 1,909,004 |
December 01 2015 | $76.04 | $76.95 | $75.43 | $75.97 | 2,767,323 |
November 30 2015 | $75.20 | $75.72 | $73.86 | $75.46 | 4,623,776 |
November 27 2015 | $75.10 | $75.20 | $74.29 | $75.08 | 1,466,088 |
November 25 2015 | $74.50 | $76.00 | $74.21 | $74.93 | 3,657,409 |