| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $71.87 | $71.89 | $70.49 | $70.64 | 3,178,500 |
December 30 2015 | $72.48 | $73.03 | $72.22 | $72.27 | 1,969,400 |
December 29 2015 | $71.97 | $72.83 | $71.77 | $72.31 | 2,097,700 |
December 28 2015 | $71.75 | $71.85 | $71.17 | $71.68 | 2,031,100 |
December 24 2015 | $72.09 | $72.23 | $71.66 | $71.98 | 1,486,900 |
December 23 2015 | $72.41 | $72.83 | $72.21 | $72.27 | 2,804,200 |
December 22 2015 | $72.33 | $72.50 | $71.49 | $72.03 | 2,446,100 |
December 21 2015 | $71.87 | $72.48 | $71.39 | $72.14 | 3,742,400 |
December 18 2015 | $71.74 | $72.09 | $71.07 | $71.07 | 5,821,300 |
December 17 2015 | $72.73 | $73.12 | $72.27 | $72.29 | 3,928,200 |
December 16 2015 | $72.10 | $72.59 | $70.47 | $72.35 | 2,983,600 |
December 15 2015 | $71.42 | $72.09 | $71.28 | $71.70 | 3,975,500 |
December 14 2015 | $69.89 | $71.02 | $69.56 | $71.00 | 5,208,700 |
December 11 2015 | $70.26 | $70.75 | $69.69 | $69.83 | 3,738,200 |
December 10 2015 | $70.62 | $71.69 | $69.89 | $71.19 | 3,667,200 |
December 09 2015 | $72.12 | $72.37 | $70.07 | $70.31 | 5,479,500 |
December 08 2015 | $71.78 | $73.50 | $71.74 | $72.45 | 4,761,000 |
December 07 2015 | $73.32 | $73.91 | $72.01 | $72.42 | 4,379,000 |
December 04 2015 | $69.98 | $73.18 | $69.95 | $72.62 | 6,987,600 |
December 03 2015 | $70.97 | $71.13 | $69.22 | $69.64 | 3,669,800 |
December 02 2015 | $72.32 | $72.72 | $70.78 | $70.90 | 4,444,800 |
December 01 2015 | $70.60 | $72.55 | $69.87 | $72.52 | 7,368,900 |
November 30 2015 | $70.23 | $70.45 | $68.78 | $68.78 | 6,563,300 |
November 27 2015 | $70.23 | $70.64 | $70.09 | $70.13 | 1,253,800 |
November 25 2015 | $70.33 | $70.78 | $70.05 | $70.21 | 2,529,400 |