| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $75.82 | $75.99 | $75.24 | $75.57 | 3,471,158 |
December 29 2016 | $76.01 | $76.48 | $75.79 | $76.02 | 2,387,183 |
December 28 2016 | $77.09 | $77.33 | $75.64 | $75.91 | 2,700,257 |
December 27 2016 | $76.88 | $77.25 | $76.68 | $77.05 | 1,735,397 |
December 23 2016 | $76.43 | $76.93 | $76.31 | $76.86 | 1,545,895 |
December 22 2016 | $76.42 | $76.97 | $76.37 | $76.70 | 2,534,883 |
December 21 2016 | $76.81 | $76.85 | $76.34 | $76.45 | 2,829,309 |
December 20 2016 | $76.31 | $77.28 | $76.03 | $76.88 | 4,302,415 |
December 19 2016 | $74.91 | $75.61 | $74.16 | $75.55 | 3,856,324 |
December 16 2016 | $76.89 | $76.99 | $75.40 | $75.44 | 7,872,713 |
December 15 2016 | $76.44 | $77.20 | $75.83 | $77.03 | 4,200,139 |
December 14 2016 | $78.04 | $78.23 | $76.28 | $76.39 | 5,647,437 |
December 13 2016 | $78.02 | $78.64 | $77.56 | $78.25 | 3,803,344 |
December 12 2016 | $78.24 | $78.76 | $77.34 | $77.48 | 3,597,051 |
December 09 2016 | $78.42 | $78.48 | $77.57 | $77.85 | 6,550,220 |
December 08 2016 | $79.26 | $79.37 | $78.34 | $78.45 | 3,861,626 |
December 07 2016 | $77.62 | $79.32 | $77.36 | $79.32 | 4,901,054 |
December 06 2016 | $76.68 | $77.67 | $76.66 | $77.60 | 3,663,143 |
December 05 2016 | $78.13 | $78.22 | $76.72 | $76.97 | 4,980,335 |
December 02 2016 | $77.71 | $78.35 | $77.36 | $77.53 | 5,038,257 |
December 01 2016 | $78.23 | $79.36 | $76.64 | $78.43 | 9,361,618 |
November 30 2016 | $78.03 | $78.15 | $76.89 | $77.87 | 4,641,863 |
November 29 2016 | $76.60 | $77.07 | $76.30 | $76.63 | 3,806,021 |
November 28 2016 | $77.83 | $78.12 | $76.98 | $77.33 | 4,916,004 |
November 25 2016 | $78.20 | $78.59 | $77.59 | $78.08 | 2,006,880 |
