| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $538.98 | $546.96 | $538.98 | $539.23 | 310,500 |
December 30 2015 | $546.85 | $548.18 | $541.03 | $544.51 | 297,400 |
December 29 2015 | $538.64 | $550.03 | $538.12 | $546.52 | 519,700 |
December 28 2015 | $532.85 | $537.09 | $528.01 | $536.65 | 351,000 |
December 24 2015 | $531.97 | $536.23 | $530.53 | $534.02 | 169,400 |
December 23 2015 | $527.50 | $533.87 | $524.86 | $532.25 | 415,300 |
December 22 2015 | $532.00 | $535.99 | $522.73 | $524.79 | 621,800 |
December 21 2015 | $542.29 | $543.42 | $524.74 | $528.98 | 863,300 |
December 18 2015 | $544.66 | $548.33 | $538.51 | $540.58 | 1,188,300 |
December 17 2015 | $556.24 | $559.25 | $547.50 | $547.79 | 618,900 |
December 16 2015 | $555.34 | $560.01 | $543.88 | $555.91 | 741,100 |
December 15 2015 | $539.77 | $553.41 | $536.38 | $552.72 | 782,600 |
December 14 2015 | $533.54 | $536.80 | $523.51 | $536.32 | 630,500 |
December 11 2015 | $535.28 | $543.83 | $528.93 | $530.92 | 699,500 |
December 10 2015 | $543.57 | $547.99 | $538.91 | $544.49 | 554,400 |
December 09 2015 | $550.04 | $559.08 | $539.36 | $543.72 | 566,000 |
December 08 2015 | $539.23 | $554.26 | $536.38 | $552.60 | 440,500 |
December 07 2015 | $555.90 | $556.39 | $540.91 | $542.94 | 491,200 |
December 04 2015 | $534.48 | $555.55 | $534.40 | $554.91 | 621,600 |
December 03 2015 | $543.92 | $546.30 | $530.55 | $532.14 | 748,300 |
December 02 2015 | $541.35 | $552.15 | $537.57 | $543.21 | 698,800 |
December 01 2015 | $545.56 | $546.63 | $532.70 | $542.08 | 651,400 |
November 30 2015 | $560.21 | $561.88 | $536.63 | $540.85 | 866,500 |
November 27 2015 | $560.29 | $562.72 | $555.50 | $559.32 | 466,600 |
November 25 2015 | $564.15 | $569.10 | $556.24 | $557.92 | 774,100 |
