| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $540.30 | $548.31 | $540.30 | $540.55 | 310,500 |
December 30 2015 | $548.19 | $549.52 | $542.36 | $545.85 | 297,400 |
December 29 2015 | $539.97 | $551.39 | $539.45 | $547.86 | 519,700 |
December 28 2015 | $534.16 | $538.41 | $529.31 | $537.97 | 351,000 |
December 24 2015 | $533.27 | $537.55 | $531.83 | $535.34 | 169,400 |
December 23 2015 | $528.79 | $535.19 | $526.15 | $533.56 | 415,300 |
December 22 2015 | $533.30 | $537.31 | $524.01 | $526.08 | 621,800 |
December 21 2015 | $543.62 | $544.75 | $526.02 | $530.28 | 863,300 |
December 18 2015 | $546.00 | $549.67 | $539.84 | $541.91 | 1,188,300 |
December 17 2015 | $557.61 | $560.63 | $548.85 | $549.14 | 618,900 |
December 16 2015 | $556.70 | $561.38 | $545.21 | $557.28 | 741,100 |
December 15 2015 | $541.10 | $554.77 | $537.69 | $554.07 | 782,600 |
December 14 2015 | $534.85 | $538.12 | $524.80 | $537.64 | 630,500 |
December 11 2015 | $536.60 | $545.16 | $530.23 | $532.23 | 699,500 |
December 10 2015 | $544.90 | $549.34 | $540.23 | $545.83 | 554,400 |
December 09 2015 | $551.40 | $560.46 | $540.68 | $545.05 | 566,000 |
December 08 2015 | $540.55 | $555.62 | $537.69 | $553.96 | 440,500 |
December 07 2015 | $557.27 | $557.76 | $542.24 | $544.28 | 491,200 |
December 04 2015 | $535.79 | $556.91 | $535.71 | $556.28 | 621,600 |
December 03 2015 | $545.25 | $547.64 | $531.85 | $533.44 | 748,300 |
December 02 2015 | $542.68 | $553.51 | $538.89 | $544.55 | 698,800 |
December 01 2015 | $546.91 | $547.97 | $534.01 | $543.41 | 651,400 |
November 30 2015 | $561.58 | $563.27 | $537.95 | $542.18 | 866,500 |
November 27 2015 | $561.67 | $564.10 | $556.86 | $560.70 | 466,600 |
November 25 2015 | $565.54 | $570.49 | $557.61 | $559.29 | 774,100 |
