| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $76.97 | $77.36 | $75.81 | $75.90 | 2,140,000 |
December 30 2015 | $77.29 | $78.07 | $77.09 | $77.26 | 1,397,900 |
December 29 2015 | $77.35 | $77.98 | $76.02 | $77.77 | 1,988,300 |
December 28 2015 | $77.33 | $77.48 | $76.04 | $77.37 | 1,312,100 |
December 24 2015 | $76.48 | $78.52 | $76.15 | $77.86 | 1,076,200 |
December 23 2015 | $76.85 | $77.11 | $75.77 | $76.15 | 2,615,100 |
December 22 2015 | $76.70 | $77.44 | $75.60 | $76.82 | 2,214,300 |
December 21 2015 | $76.80 | $77.46 | $76.11 | $76.83 | 1,657,800 |
December 18 2015 | $75.67 | $77.08 | $74.79 | $75.77 | 3,229,700 |
December 17 2015 | $78.30 | $79.04 | $76.15 | $76.20 | 2,701,100 |
December 16 2015 | $76.15 | $77.66 | $75.64 | $77.41 | 2,493,700 |
December 15 2015 | $74.83 | $76.57 | $74.78 | $75.60 | 3,784,500 |
December 14 2015 | $74.93 | $75.43 | $73.74 | $75.17 | 4,774,600 |
December 11 2015 | $78.09 | $79.15 | $74.96 | $75.03 | 3,399,700 |
December 10 2015 | $78.08 | $80.98 | $76.92 | $79.70 | 5,091,500 |
December 09 2015 | $78.24 | $78.70 | $76.98 | $77.70 | 5,150,500 |
December 08 2015 | $76.67 | $79.60 | $76.49 | $78.88 | 5,253,200 |
December 07 2015 | $81.97 | $81.97 | $77.56 | $77.70 | 7,653,000 |
December 04 2015 | $80.95 | $82.16 | $79.73 | $81.49 | 5,782,300 |
December 03 2015 | $83.78 | $84.58 | $80.62 | $81.01 | 5,652,300 |
December 02 2015 | $84.03 | $84.88 | $82.39 | $82.81 | 5,279,900 |
December 01 2015 | $83.53 | $84.81 | $82.86 | $84.77 | 8,001,400 |
November 30 2015 | $79.73 | $84.20 | $79.66 | $84.20 | 26,237,400 |
November 27 2015 | $76.49 | $79.97 | $76.37 | $79.61 | 4,197,400 |
November 25 2015 | $75.16 | $77.04 | $74.59 | $76.11 | 3,344,400 |
