| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $539.63 | $547.62 | $539.63 | $539.88 | 310,500 |
December 30 2015 | $547.50 | $548.84 | $541.69 | $545.17 | 297,400 |
December 29 2015 | $539.29 | $550.70 | $538.77 | $547.18 | 519,700 |
December 28 2015 | $533.49 | $537.74 | $528.65 | $537.30 | 351,000 |
December 24 2015 | $532.61 | $536.87 | $531.16 | $534.66 | 169,400 |
December 23 2015 | $528.13 | $534.52 | $525.50 | $532.89 | 415,300 |
December 22 2015 | $532.64 | $536.63 | $523.36 | $525.43 | 621,800 |
December 21 2015 | $542.94 | $544.07 | $525.37 | $529.61 | 863,300 |
December 18 2015 | $545.32 | $548.99 | $539.16 | $541.23 | 1,188,300 |
December 17 2015 | $556.91 | $559.92 | $548.16 | $548.45 | 618,900 |
December 16 2015 | $556.01 | $560.68 | $544.53 | $556.58 | 741,100 |
December 15 2015 | $540.42 | $554.08 | $537.02 | $553.38 | 782,600 |
December 14 2015 | $534.18 | $537.45 | $524.14 | $536.96 | 630,500 |
December 11 2015 | $535.93 | $544.48 | $529.56 | $531.56 | 699,500 |
December 10 2015 | $544.22 | $548.65 | $539.56 | $545.15 | 554,400 |
December 09 2015 | $550.71 | $559.76 | $540.01 | $544.37 | 566,000 |
December 08 2015 | $539.88 | $554.92 | $537.02 | $553.26 | 440,500 |
December 07 2015 | $556.57 | $557.06 | $541.56 | $543.60 | 491,200 |
December 04 2015 | $535.12 | $556.22 | $535.04 | $555.58 | 621,600 |
December 03 2015 | $544.57 | $546.96 | $531.18 | $532.78 | 748,300 |
December 02 2015 | $542.00 | $552.81 | $538.21 | $543.86 | 698,800 |
December 01 2015 | $546.22 | $547.28 | $533.34 | $542.73 | 651,400 |
November 30 2015 | $560.88 | $562.56 | $537.28 | $541.50 | 866,500 |
November 27 2015 | $560.97 | $563.40 | $556.17 | $559.99 | 466,600 |
November 25 2015 | $564.83 | $569.78 | $556.91 | $558.59 | 774,100 |
