| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $76.32 | $76.49 | $75.73 | $76.07 | 3,471,158 |
December 29 2016 | $76.51 | $76.98 | $76.28 | $76.52 | 2,387,183 |
December 28 2016 | $77.60 | $77.84 | $76.14 | $76.41 | 2,700,257 |
December 27 2016 | $77.38 | $77.76 | $77.19 | $77.55 | 1,735,397 |
December 23 2016 | $76.93 | $77.43 | $76.81 | $77.37 | 1,545,895 |
December 22 2016 | $76.92 | $77.47 | $76.87 | $77.20 | 2,534,883 |
December 21 2016 | $77.32 | $77.35 | $76.84 | $76.96 | 2,829,309 |
December 20 2016 | $76.81 | $77.78 | $76.53 | $77.38 | 4,302,415 |
December 19 2016 | $75.41 | $76.10 | $74.64 | $76.04 | 3,856,324 |
December 16 2016 | $77.39 | $77.50 | $75.90 | $75.94 | 7,872,713 |
December 15 2016 | $76.94 | $77.70 | $76.32 | $77.54 | 4,200,139 |
December 14 2016 | $78.55 | $78.74 | $76.78 | $76.89 | 5,647,437 |
December 13 2016 | $78.53 | $79.15 | $78.07 | $78.76 | 3,803,344 |
December 12 2016 | $78.75 | $79.28 | $77.85 | $77.99 | 3,597,051 |
December 09 2016 | $78.93 | $78.99 | $78.08 | $78.36 | 6,550,220 |
December 08 2016 | $79.78 | $79.89 | $78.85 | $78.96 | 3,861,626 |
December 07 2016 | $78.13 | $79.83 | $77.87 | $79.83 | 4,901,054 |
December 06 2016 | $77.19 | $78.18 | $77.16 | $78.10 | 3,663,143 |
December 05 2016 | $78.64 | $78.74 | $77.23 | $77.47 | 4,980,335 |
December 02 2016 | $78.22 | $78.87 | $77.87 | $78.04 | 5,038,257 |
December 01 2016 | $78.74 | $79.88 | $77.14 | $78.94 | 9,361,618 |
November 30 2016 | $78.54 | $78.66 | $77.39 | $78.38 | 4,641,863 |
November 29 2016 | $77.10 | $77.57 | $76.80 | $77.14 | 3,806,021 |
November 28 2016 | $78.34 | $78.63 | $77.49 | $77.84 | 4,916,004 |
November 25 2016 | $78.71 | $79.10 | $78.10 | $78.59 | 2,006,880 |
