| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $77.09 | $77.20 | $76.08 | $76.10 | 775,700 |
December 30 2015 | $77.54 | $77.68 | $77.20 | $77.28 | 607,200 |
December 29 2015 | $77.24 | $77.78 | $77.24 | $77.56 | 717,600 |
December 28 2015 | $76.67 | $77.02 | $76.30 | $77.02 | 854,700 |
December 24 2015 | $76.43 | $77.01 | $76.34 | $76.69 | 347,000 |
December 23 2015 | $76.76 | $76.88 | $76.46 | $76.63 | 1,028,700 |
December 22 2015 | $75.72 | $76.59 | $75.15 | $76.38 | 1,207,300 |
December 21 2015 | $75.41 | $75.48 | $74.61 | $75.27 | 1,473,300 |
December 18 2015 | $75.81 | $75.81 | $74.81 | $74.83 | 2,012,400 |
December 17 2015 | $76.68 | $76.69 | $75.73 | $75.96 | 1,986,200 |
December 16 2015 | $76.42 | $76.93 | $75.14 | $76.82 | 1,483,300 |
December 15 2015 | $75.27 | $76.62 | $75.27 | $76.21 | 1,848,000 |
December 14 2015 | $73.90 | $75.09 | $73.80 | $74.98 | 1,717,300 |
December 11 2015 | $73.58 | $74.50 | $73.36 | $73.85 | 1,185,700 |
December 10 2015 | $74.14 | $74.85 | $73.70 | $74.37 | 1,104,100 |
December 09 2015 | $74.77 | $75.40 | $73.64 | $73.86 | 1,048,700 |
December 08 2015 | $74.25 | $75.36 | $74.16 | $75.18 | 1,349,700 |
December 07 2015 | $74.94 | $75.15 | $74.00 | $74.58 | 1,029,400 |
December 04 2015 | $73.16 | $75.13 | $73.16 | $75.06 | 1,214,900 |
December 03 2015 | $73.74 | $73.96 | $72.62 | $72.93 | 1,309,700 |
December 02 2015 | $74.33 | $74.56 | $73.68 | $73.79 | 1,065,900 |
December 01 2015 | $73.23 | $74.54 | $73.11 | $74.43 | 1,778,600 |
November 30 2015 | $73.58 | $73.87 | $72.81 | $72.90 | 1,813,200 |
November 27 2015 | $72.88 | $73.66 | $72.46 | $73.56 | 639,400 |
November 25 2015 | $72.60 | $73.07 | $72.32 | $72.93 | 1,033,700 |
