| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $68.76 | $68.78 | $67.64 | $67.87 | 4,523,300 |
December 29 2016 | $68.25 | $69.21 | $68.17 | $68.55 | 3,229,100 |
December 28 2016 | $69.24 | $69.45 | $68.25 | $68.49 | 4,313,700 |
December 27 2016 | $69.23 | $69.82 | $69.04 | $69.24 | 2,939,700 |
December 23 2016 | $69.08 | $69.40 | $68.71 | $69.26 | 2,274,000 |
December 22 2016 | $69.17 | $69.45 | $68.62 | $69.29 | 3,468,600 |
December 21 2016 | $69.35 | $69.74 | $68.71 | $69.50 | 3,515,800 |
December 20 2016 | $69.35 | $69.45 | $68.53 | $69.25 | 5,262,100 |
December 19 2016 | $69.39 | $69.46 | $68.53 | $68.91 | 4,526,000 |
December 16 2016 | $69.87 | $70.03 | $69.02 | $69.25 | 7,224,800 |
December 15 2016 | $70.58 | $71.33 | $69.54 | $69.62 | 4,740,200 |
December 14 2016 | $71.09 | $71.25 | $70.51 | $70.71 | 5,071,600 |
December 13 2016 | $69.83 | $71.50 | $69.74 | $70.99 | 5,895,400 |
December 12 2016 | $70.20 | $70.23 | $68.98 | $69.77 | 6,100,900 |
December 09 2016 | $71.37 | $71.59 | $70.00 | $70.55 | 5,126,800 |
December 08 2016 | $70.82 | $71.64 | $70.38 | $71.24 | 5,426,600 |
December 07 2016 | $70.12 | $71.37 | $69.66 | $71.16 | 4,919,700 |
December 06 2016 | $70.18 | $70.73 | $69.38 | $70.01 | 4,234,100 |
December 05 2016 | $68.49 | $70.85 | $68.43 | $70.19 | 10,209,600 |
December 02 2016 | $66.01 | $68.86 | $65.85 | $67.82 | 15,967,600 |
December 01 2016 | $71.51 | $71.59 | $67.62 | $67.87 | 10,907,300 |
November 30 2016 | $72.57 | $72.66 | $71.37 | $71.37 | 6,261,900 |
November 29 2016 | $72.13 | $72.68 | $71.78 | $72.30 | 7,435,000 |
November 28 2016 | $72.91 | $73.29 | $72.16 | $72.30 | 6,436,900 |
November 25 2016 | $73.32 | $73.53 | $72.86 | $73.09 | 2,346,100 |
