| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $76.61 | $77.00 | $75.46 | $75.55 | 2,140,000 |
December 30 2015 | $76.93 | $77.71 | $76.73 | $76.90 | 1,397,900 |
December 29 2015 | $76.99 | $77.62 | $75.67 | $77.41 | 1,988,300 |
December 28 2015 | $76.98 | $77.12 | $75.68 | $77.01 | 1,312,100 |
December 24 2015 | $76.12 | $78.16 | $75.80 | $77.50 | 1,076,200 |
December 23 2015 | $76.49 | $76.75 | $75.42 | $75.80 | 2,615,100 |
December 22 2015 | $76.35 | $77.08 | $75.25 | $76.46 | 2,214,300 |
December 21 2015 | $76.45 | $77.10 | $75.76 | $76.47 | 1,657,800 |
December 18 2015 | $75.32 | $76.72 | $74.44 | $75.42 | 3,229,700 |
December 17 2015 | $77.94 | $78.67 | $75.79 | $75.85 | 2,701,100 |
December 16 2015 | $75.79 | $77.30 | $75.29 | $77.05 | 2,493,700 |
December 15 2015 | $74.48 | $76.21 | $74.43 | $75.25 | 3,784,500 |
December 14 2015 | $74.58 | $75.08 | $73.40 | $74.82 | 4,774,600 |
December 11 2015 | $77.73 | $78.78 | $74.61 | $74.68 | 3,399,700 |
December 10 2015 | $77.72 | $80.61 | $76.56 | $79.33 | 5,091,500 |
December 09 2015 | $77.87 | $78.33 | $76.63 | $77.33 | 5,150,500 |
December 08 2015 | $76.31 | $79.24 | $76.13 | $78.51 | 5,253,200 |
December 07 2015 | $81.59 | $81.59 | $77.20 | $77.34 | 7,653,000 |
December 04 2015 | $80.57 | $81.78 | $79.36 | $81.11 | 5,782,300 |
December 03 2015 | $83.39 | $84.19 | $80.25 | $80.63 | 5,652,300 |
December 02 2015 | $83.64 | $84.48 | $82.01 | $82.43 | 5,279,900 |
December 01 2015 | $83.15 | $84.42 | $82.47 | $84.37 | 8,001,400 |
November 30 2015 | $79.36 | $83.81 | $79.29 | $83.81 | 26,237,400 |
November 27 2015 | $76.13 | $79.59 | $76.02 | $79.24 | 4,197,400 |
November 25 2015 | $74.81 | $76.68 | $74.24 | $75.76 | 3,344,400 |
