| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $76.98 | $77.33 | $75.44 | $75.87 | 470,100 |
December 29 2016 | $76.44 | $76.80 | $76.07 | $76.74 | 355,200 |
December 28 2016 | $78.48 | $78.80 | $76.24 | $76.31 | 604,200 |
December 27 2016 | $78.34 | $78.85 | $78.09 | $78.45 | 228,700 |
December 23 2016 | $77.98 | $78.31 | $77.31 | $78.28 | 226,900 |
December 22 2016 | $78.44 | $78.91 | $77.74 | $77.93 | 379,100 |
December 21 2016 | $78.74 | $79.31 | $78.51 | $78.69 | 396,100 |
December 20 2016 | $78.53 | $79.15 | $78.15 | $78.74 | 460,200 |
December 19 2016 | $78.85 | $79.02 | $77.89 | $78.44 | 811,200 |
December 16 2016 | $79.37 | $79.77 | $77.63 | $78.64 | 1,634,600 |
December 15 2016 | $79.62 | $80.02 | $78.72 | $79.16 | 811,200 |
December 14 2016 | $80.33 | $80.91 | $79.22 | $79.27 | 1,428,600 |
December 13 2016 | $80.62 | $80.85 | $79.58 | $80.31 | 974,000 |
December 12 2016 | $79.85 | $80.46 | $79.64 | $80.22 | 710,700 |
December 09 2016 | $80.53 | $80.53 | $79.17 | $79.66 | 869,400 |
December 08 2016 | $79.06 | $81.02 | $78.45 | $80.64 | 1,564,400 |
December 07 2016 | $75.75 | $78.06 | $75.75 | $78.00 | 805,200 |
December 06 2016 | $75.31 | $76.10 | $75.19 | $75.82 | 1,332,600 |
December 05 2016 | $75.16 | $75.94 | $75.02 | $75.79 | 1,173,800 |
December 02 2016 | $75.26 | $75.52 | $74.11 | $74.54 | 677,900 |
December 01 2016 | $77.55 | $77.55 | $75.02 | $75.24 | 1,159,000 |
November 30 2016 | $76.08 | $77.94 | $76.08 | $77.11 | 1,720,700 |
November 29 2016 | $73.42 | $76.57 | $73.00 | $75.50 | 1,158,600 |
November 28 2016 | $73.87 | $74.47 | $73.71 | $73.75 | 547,000 |
November 25 2016 | $73.72 | $74.22 | $73.53 | $73.79 | 200,200 |