| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $83.37 | $83.75 | $82.70 | $83.37 | 931,000 |
December 29 2016 | $83.35 | $83.96 | $82.53 | $83.18 | 770,500 |
December 28 2016 | $84.97 | $85.52 | $83.28 | $83.33 | 666,000 |
December 27 2016 | $85.38 | $85.85 | $84.68 | $85.07 | 654,700 |
December 23 2016 | $83.98 | $85.00 | $83.96 | $84.96 | 794,500 |
December 22 2016 | $85.70 | $85.82 | $83.38 | $83.71 | 1,099,600 |
December 21 2016 | $85.74 | $86.05 | $84.61 | $85.61 | 899,500 |
December 20 2016 | $85.16 | $86.33 | $84.80 | $86.02 | 884,100 |
December 19 2016 | $83.54 | $85.20 | $83.54 | $84.87 | 1,094,000 |
December 16 2016 | $85.30 | $86.00 | $83.36 | $83.37 | 2,476,300 |
December 15 2016 | $81.98 | $86.08 | $81.83 | $84.67 | 1,745,800 |
December 14 2016 | $81.42 | $82.58 | $81.00 | $81.16 | 1,033,100 |
December 13 2016 | $81.75 | $83.45 | $81.33 | $81.62 | 1,249,900 |
December 12 2016 | $83.67 | $83.83 | $81.05 | $81.49 | 1,274,900 |
December 09 2016 | $83.52 | $84.81 | $83.52 | $84.34 | 1,329,000 |
December 08 2016 | $82.27 | $84.05 | $81.27 | $83.20 | 1,555,200 |
December 07 2016 | $79.59 | $82.79 | $79.41 | $82.37 | 1,821,000 |
December 06 2016 | $78.18 | $79.75 | $77.81 | $79.67 | 1,539,600 |
December 05 2016 | $79.84 | $79.94 | $77.16 | $78.09 | 1,964,100 |
December 02 2016 | $77.98 | $79.79 | $77.60 | $79.70 | 1,808,700 |
December 01 2016 | $76.95 | $78.61 | $75.84 | $77.85 | 1,321,300 |
November 30 2016 | $76.50 | $78.23 | $75.16 | $77.30 | 1,742,800 |
November 29 2016 | $77.48 | $78.42 | $77.14 | $77.77 | 705,600 |
November 28 2016 | $77.36 | $78.17 | $76.86 | $77.45 | 1,003,100 |
November 25 2016 | $77.98 | $78.34 | $77.47 | $77.75 | 421,900 |
