| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $90.21 | $90.31 | $89.15 | $89.40 | 710,700 |
December 29 2016 | $89.71 | $91.00 | $89.63 | $90.40 | 662,200 |
December 28 2016 | $90.62 | $91.14 | $89.54 | $89.63 | 1,019,900 |
December 27 2016 | $89.97 | $91.27 | $89.81 | $90.83 | 1,148,300 |
December 23 2016 | $89.78 | $90.54 | $89.58 | $90.06 | 627,800 |
December 22 2016 | $89.01 | $89.87 | $88.73 | $89.77 | 620,200 |
December 21 2016 | $88.83 | $89.57 | $88.69 | $89.06 | 794,300 |
December 20 2016 | $88.60 | $89.39 | $87.85 | $89.23 | 1,099,200 |
December 19 2016 | $88.85 | $89.09 | $88.20 | $88.61 | 730,400 |
December 16 2016 | $88.65 | $90.20 | $88.03 | $88.67 | 2,427,900 |
December 15 2016 | $86.17 | $88.32 | $85.66 | $88.15 | 1,304,300 |
December 14 2016 | $87.17 | $87.43 | $86.34 | $86.42 | 861,500 |
December 13 2016 | $86.50 | $87.86 | $86.27 | $87.25 | 895,100 |
December 12 2016 | $85.77 | $86.57 | $85.77 | $86.43 | 694,900 |
December 09 2016 | $85.12 | $86.01 | $84.97 | $85.88 | 664,300 |
December 08 2016 | $85.66 | $85.83 | $85.22 | $85.43 | 763,300 |
December 07 2016 | $85.11 | $86.32 | $84.88 | $86.21 | 883,500 |
December 06 2016 | $84.92 | $85.19 | $84.58 | $85.12 | 600,400 |
December 05 2016 | $85.40 | $85.51 | $84.18 | $84.77 | 1,086,600 |
December 02 2016 | $84.97 | $85.59 | $84.72 | $84.93 | 835,200 |
December 01 2016 | $85.76 | $86.07 | $83.64 | $84.61 | 2,011,500 |
November 30 2016 | $87.69 | $87.97 | $86.04 | $86.08 | 1,833,800 |
November 29 2016 | $87.65 | $88.07 | $87.10 | $87.67 | 1,226,900 |
November 28 2016 | $87.24 | $87.77 | $86.79 | $87.46 | 966,800 |
November 25 2016 | $86.49 | $87.32 | $86.30 | $87.32 | 448,700 |