| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $148.35 | $149.77 | $147.43 | $147.59 | 1,773,900 |
December 30 2015 | $150.09 | $150.30 | $148.91 | $149.05 | 1,514,300 |
December 29 2015 | $149.71 | $150.83 | $149.45 | $150.30 | 1,848,900 |
December 28 2015 | $148.85 | $148.98 | $147.27 | $148.73 | 1,723,300 |
December 24 2015 | $149.26 | $150.00 | $149.06 | $149.43 | 1,107,600 |
December 23 2015 | $147.98 | $149.86 | $147.78 | $149.82 | 2,367,900 |
December 22 2015 | $146.50 | $147.97 | $144.99 | $147.45 | 2,312,800 |
December 21 2015 | $145.36 | $145.89 | $143.99 | $145.56 | 2,472,900 |
December 18 2015 | $148.39 | $148.96 | $143.63 | $143.71 | 6,740,800 |
December 17 2015 | $153.04 | $153.87 | $149.54 | $149.54 | 2,807,900 |
December 16 2015 | $150.69 | $153.04 | $148.78 | $152.49 | 3,191,700 |
December 15 2015 | $146.57 | $150.09 | $146.46 | $149.05 | 3,398,700 |
December 14 2015 | $144.68 | $146.28 | $141.59 | $144.46 | 5,102,400 |
December 11 2015 | $147.14 | $147.53 | $143.69 | $144.59 | 3,750,100 |
December 10 2015 | $148.22 | $150.62 | $147.66 | $149.13 | 2,212,300 |
December 09 2015 | $149.06 | $151.38 | $147.27 | $147.99 | 3,907,500 |
December 08 2015 | $150.61 | $151.06 | $148.91 | $149.80 | 2,663,800 |
December 07 2015 | $155.59 | $155.69 | $151.50 | $151.90 | 3,499,900 |
December 04 2015 | $152.00 | $156.10 | $151.29 | $155.59 | 3,517,200 |
December 03 2015 | $156.13 | $156.94 | $151.28 | $151.66 | 3,599,000 |
December 02 2015 | $158.30 | $158.74 | $155.43 | $155.81 | 1,817,200 |
December 01 2015 | $156.59 | $158.17 | $155.60 | $158.11 | 4,140,900 |
November 30 2015 | $156.00 | $156.48 | $154.97 | $155.61 | 3,415,000 |
November 27 2015 | $154.38 | $156.03 | $154.12 | $155.45 | 1,092,700 |
November 25 2015 | $154.24 | $154.87 | $153.55 | $154.37 | 1,495,600 |
