| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $75.92 | $76.31 | $74.78 | $74.87 | 2,140,000 |
December 30 2015 | $76.24 | $77.01 | $76.04 | $76.21 | 1,397,900 |
December 29 2015 | $76.30 | $76.92 | $74.98 | $76.71 | 1,988,300 |
December 28 2015 | $76.28 | $76.42 | $75.00 | $76.32 | 1,312,100 |
December 24 2015 | $75.44 | $77.45 | $75.12 | $76.80 | 1,076,200 |
December 23 2015 | $75.80 | $76.06 | $74.74 | $75.12 | 2,615,100 |
December 22 2015 | $75.66 | $76.39 | $74.57 | $75.78 | 2,214,300 |
December 21 2015 | $75.76 | $76.41 | $75.07 | $75.78 | 1,657,800 |
December 18 2015 | $74.64 | $76.03 | $73.77 | $74.74 | 3,229,700 |
December 17 2015 | $77.23 | $77.96 | $75.11 | $75.16 | 2,701,100 |
December 16 2015 | $75.11 | $76.60 | $74.61 | $76.35 | 2,493,700 |
December 15 2015 | $73.81 | $75.53 | $73.76 | $74.58 | 3,784,500 |
December 14 2015 | $73.91 | $74.41 | $72.74 | $74.15 | 4,774,600 |
December 11 2015 | $77.03 | $78.07 | $73.94 | $74.01 | 3,399,700 |
December 10 2015 | $77.02 | $79.88 | $75.87 | $78.61 | 5,091,500 |
December 09 2015 | $77.17 | $77.62 | $75.94 | $76.64 | 5,150,500 |
December 08 2015 | $75.62 | $78.52 | $75.45 | $77.80 | 5,253,200 |
December 07 2015 | $80.86 | $80.86 | $76.50 | $76.65 | 7,653,000 |
December 04 2015 | $79.85 | $81.05 | $78.65 | $80.38 | 5,782,300 |
December 03 2015 | $82.64 | $83.43 | $79.53 | $79.91 | 5,652,300 |
December 02 2015 | $82.88 | $83.72 | $81.27 | $81.68 | 5,279,900 |
December 01 2015 | $82.40 | $83.66 | $81.73 | $83.61 | 8,001,400 |
November 30 2015 | $78.65 | $83.05 | $78.57 | $83.05 | 26,237,400 |
November 27 2015 | $75.45 | $78.88 | $75.33 | $78.52 | 4,197,400 |
November 25 2015 | $74.14 | $75.99 | $73.57 | $75.07 | 3,344,400 |
