| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $76.26 | $76.65 | $75.11 | $75.20 | 2,140,000 |
December 30 2015 | $76.58 | $77.35 | $76.38 | $76.55 | 1,397,900 |
December 29 2015 | $76.64 | $77.27 | $75.32 | $77.05 | 1,988,300 |
December 28 2015 | $76.62 | $76.77 | $75.34 | $76.66 | 1,312,100 |
December 24 2015 | $75.77 | $77.80 | $75.45 | $77.14 | 1,076,200 |
December 23 2015 | $76.14 | $76.40 | $75.07 | $75.45 | 2,615,100 |
December 22 2015 | $76.00 | $76.73 | $74.90 | $76.11 | 2,214,300 |
December 21 2015 | $76.10 | $76.75 | $75.41 | $76.12 | 1,657,800 |
December 18 2015 | $74.97 | $76.37 | $74.10 | $75.07 | 3,229,700 |
December 17 2015 | $77.58 | $78.31 | $75.44 | $75.50 | 2,701,100 |
December 16 2015 | $75.44 | $76.94 | $74.94 | $76.69 | 2,493,700 |
December 15 2015 | $74.14 | $75.86 | $74.09 | $74.91 | 3,784,500 |
December 14 2015 | $74.24 | $74.74 | $73.06 | $74.48 | 4,774,600 |
December 11 2015 | $77.37 | $78.42 | $74.27 | $74.34 | 3,399,700 |
December 10 2015 | $77.36 | $80.24 | $76.21 | $78.96 | 5,091,500 |
December 09 2015 | $77.52 | $77.97 | $76.27 | $76.98 | 5,150,500 |
December 08 2015 | $75.96 | $78.87 | $75.78 | $78.15 | 5,253,200 |
December 07 2015 | $81.22 | $81.22 | $76.85 | $76.99 | 7,653,000 |
December 04 2015 | $80.20 | $81.41 | $79.00 | $80.74 | 5,782,300 |
December 03 2015 | $83.00 | $83.80 | $79.88 | $80.26 | 5,652,300 |
December 02 2015 | $83.25 | $84.09 | $81.63 | $82.05 | 5,279,900 |
December 01 2015 | $82.76 | $84.03 | $82.09 | $83.99 | 8,001,400 |
November 30 2015 | $79.00 | $83.42 | $78.93 | $83.42 | 26,237,400 |
November 27 2015 | $75.78 | $79.23 | $75.67 | $78.87 | 4,197,400 |
November 25 2015 | $74.47 | $76.33 | $73.90 | $75.41 | 3,344,400 |
