| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $136.54 | $137.87 | $136.05 | $136.45 | 896,800 |
December 30 2015 | $138.21 | $138.24 | $136.90 | $136.94 | 581,100 |
December 29 2015 | $137.04 | $138.52 | $136.65 | $138.35 | 718,500 |
December 28 2015 | $136.22 | $137.37 | $136.22 | $137.14 | 546,800 |
December 24 2015 | $136.78 | $137.93 | $136.57 | $136.57 | 717,100 |
December 23 2015 | $136.06 | $137.21 | $135.56 | $136.95 | 875,000 |
December 22 2015 | $135.50 | $136.15 | $133.94 | $135.82 | 1,148,500 |
December 21 2015 | $134.60 | $136.71 | $133.82 | $134.72 | 1,567,200 |
December 18 2015 | $133.24 | $134.82 | $133.01 | $134.25 | 2,948,200 |
December 17 2015 | $131.67 | $134.29 | $131.52 | $133.35 | 2,073,100 |
December 16 2015 | $132.02 | $132.83 | $129.03 | $131.66 | 1,530,700 |
December 15 2015 | $132.34 | $133.29 | $129.96 | $131.15 | 1,653,100 |
December 14 2015 | $131.22 | $132.07 | $129.88 | $131.19 | 1,478,100 |
December 11 2015 | $128.32 | $132.36 | $128.32 | $130.62 | 1,203,400 |
December 10 2015 | $127.86 | $130.34 | $127.23 | $129.83 | 934,300 |
December 09 2015 | $127.04 | $128.84 | $127.04 | $127.86 | 971,600 |
December 08 2015 | $127.75 | $128.97 | $127.28 | $128.03 | 897,300 |
December 07 2015 | $131.12 | $131.39 | $127.69 | $128.49 | 938,000 |
December 04 2015 | $128.94 | $131.49 | $128.53 | $130.95 | 1,394,000 |
December 03 2015 | $130.07 | $130.57 | $127.70 | $127.99 | 2,541,200 |
December 02 2015 | $129.89 | $132.54 | $129.26 | $130.31 | 2,880,200 |
December 01 2015 | $126.15 | $130.40 | $125.93 | $130.17 | 1,871,000 |
November 30 2015 | $126.11 | $126.72 | $125.21 | $125.87 | 1,271,700 |
November 27 2015 | $125.38 | $127.15 | $124.94 | $126.17 | 457,900 |
November 25 2015 | $125.55 | $126.02 | $125.01 | $125.08 | 907,300 |
