| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $85.00 | $85.52 | $84.64 | $85.23 | 7,211,100 |
December 29 2016 | $85.24 | $85.61 | $84.60 | $84.77 | 5,467,100 |
December 28 2016 | $85.71 | $86.15 | $84.66 | $84.81 | 6,421,100 |
December 27 2016 | $84.18 | $85.36 | $84.17 | $84.97 | 5,228,000 |
December 23 2016 | $84.08 | $85.11 | $84.08 | $84.24 | 6,344,000 |
December 22 2016 | $85.31 | $85.67 | $83.49 | $84.25 | 14,404,500 |
December 21 2016 | $87.32 | $87.78 | $86.63 | $86.63 | 9,044,900 |
December 20 2016 | $86.57 | $87.66 | $86.33 | $87.20 | 8,434,700 |
December 19 2016 | $86.01 | $87.19 | $85.82 | $86.32 | 10,226,300 |
December 16 2016 | $86.39 | $87.46 | $85.96 | $86.07 | 11,341,500 |
December 15 2016 | $87.36 | $87.94 | $86.14 | $86.24 | 19,215,500 |
December 14 2016 | $89.14 | $89.55 | $88.17 | $88.52 | 9,153,700 |
December 13 2016 | $90.08 | $90.98 | $89.18 | $89.46 | 10,491,300 |
December 12 2016 | $89.35 | $90.17 | $89.01 | $89.76 | 9,355,900 |
December 09 2016 | $89.80 | $90.89 | $89.57 | $90.54 | 9,177,600 |
December 08 2016 | $89.11 | $90.35 | $88.36 | $89.60 | 10,919,500 |
December 07 2016 | $87.86 | $88.96 | $86.87 | $88.40 | 13,240,000 |
December 06 2016 | $88.87 | $89.23 | $87.32 | $87.75 | 7,787,800 |
December 05 2016 | $87.41 | $88.72 | $86.94 | $88.32 | 8,902,600 |
December 02 2016 | $87.73 | $89.05 | $87.31 | $87.83 | 11,718,800 |
December 01 2016 | $91.24 | $91.30 | $86.56 | $87.22 | 24,030,700 |
November 30 2016 | $92.49 | $92.68 | $90.56 | $91.26 | 11,447,700 |
November 29 2016 | $90.92 | $93.24 | $90.65 | $92.20 | 14,146,900 |
November 28 2016 | $90.29 | $92.93 | $90.27 | $91.01 | 14,340,100 |
November 25 2016 | $90.81 | $91.00 | $90.05 | $90.28 | 4,868,500 |
