| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $541.12 | $549.14 | $541.12 | $541.37 | 310,500 |
December 30 2015 | $549.02 | $550.36 | $543.19 | $546.68 | 297,400 |
December 29 2015 | $540.79 | $552.22 | $540.27 | $548.69 | 519,700 |
December 28 2015 | $534.97 | $539.23 | $530.11 | $538.79 | 351,000 |
December 24 2015 | $534.08 | $538.36 | $532.64 | $536.15 | 169,400 |
December 23 2015 | $529.60 | $536.00 | $526.95 | $534.37 | 415,300 |
December 22 2015 | $534.11 | $538.12 | $524.81 | $526.88 | 621,800 |
December 21 2015 | $544.45 | $545.58 | $526.82 | $531.08 | 863,300 |
December 18 2015 | $546.83 | $550.51 | $540.66 | $542.73 | 1,188,300 |
December 17 2015 | $558.46 | $561.48 | $549.68 | $549.97 | 618,900 |
December 16 2015 | $557.55 | $562.24 | $546.04 | $558.13 | 741,100 |
December 15 2015 | $541.92 | $555.61 | $538.51 | $554.92 | 782,600 |
December 14 2015 | $535.66 | $538.94 | $525.60 | $538.45 | 630,500 |
December 11 2015 | $537.41 | $545.99 | $531.03 | $533.04 | 699,500 |
December 10 2015 | $545.73 | $550.17 | $541.05 | $546.66 | 554,400 |
December 09 2015 | $552.23 | $561.31 | $541.50 | $545.88 | 566,000 |
December 08 2015 | $541.37 | $556.46 | $538.51 | $554.80 | 440,500 |
December 07 2015 | $558.12 | $558.61 | $543.06 | $545.10 | 491,200 |
December 04 2015 | $536.61 | $557.76 | $536.53 | $557.12 | 621,600 |
December 03 2015 | $546.08 | $548.47 | $532.66 | $534.25 | 748,300 |
December 02 2015 | $543.51 | $554.35 | $539.71 | $545.37 | 698,800 |
December 01 2015 | $547.74 | $548.80 | $534.82 | $544.24 | 651,400 |
November 30 2015 | $562.44 | $564.12 | $538.77 | $543.00 | 866,500 |
November 27 2015 | $562.53 | $564.96 | $557.71 | $561.55 | 466,600 |
November 25 2015 | $566.39 | $571.36 | $558.46 | $560.14 | 774,100 |
