| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $105.60 | $105.77 | $104.22 | $104.26 | 18,391,061 |
December 30 2015 | $106.59 | $106.84 | $105.66 | $105.82 | 13,115,010 |
December 29 2015 | $106.02 | $107.33 | $105.85 | $106.85 | 17,179,900 |
December 28 2015 | $104.62 | $105.58 | $104.13 | $105.53 | 13,069,730 |
December 24 2015 | $104.34 | $104.92 | $104.10 | $104.62 | 6,512,134 |
December 23 2015 | $105.49 | $105.71 | $103.46 | $104.23 | 19,599,670 |
December 22 2015 | $104.82 | $105.26 | $104.41 | $105.11 | 14,597,120 |
December 21 2015 | $104.51 | $104.75 | $103.21 | $104.37 | 16,138,790 |
December 18 2015 | $105.68 | $106.18 | $103.57 | $103.64 | 35,994,199 |
December 17 2015 | $107.08 | $107.34 | $105.73 | $105.82 | 21,675,689 |
December 16 2015 | $104.97 | $106.68 | $103.79 | $106.38 | 22,680,551 |
December 15 2015 | $104.90 | $105.40 | $103.88 | $104.15 | 21,764,330 |
December 14 2015 | $101.90 | $104.34 | $101.07 | $104.26 | 24,813,500 |
December 11 2015 | $103.75 | $103.94 | $101.52 | $101.73 | 26,427,730 |
December 10 2015 | $104.65 | $106.00 | $104.01 | $105.02 | 17,454,311 |
December 09 2015 | $105.78 | $106.04 | $103.16 | $104.20 | 23,517,270 |
December 08 2015 | $103.60 | $106.50 | $103.55 | $106.08 | 20,401,789 |
December 07 2015 | $106.07 | $106.42 | $104.26 | $105.21 | 15,474,890 |
December 04 2015 | $104.41 | $107.32 | $103.71 | $105.78 | 21,224,721 |
December 03 2015 | $105.87 | $106.44 | $102.96 | $103.98 | 23,236,490 |
December 02 2015 | $106.59 | $107.51 | $105.39 | $105.67 | 24,429,061 |
December 01 2015 | $104.43 | $106.74 | $104.10 | $106.71 | 22,781,869 |
November 30 2015 | $105.44 | $105.70 | $103.36 | $103.84 | 20,383,180 |
November 27 2015 | $105.38 | $105.56 | $104.46 | $105.05 | 5,913,066 |
November 25 2015 | $105.93 | $106.19 | $104.70 | $105.01 | 15,150,790 |
