| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $79.97 | $80.52 | $79.88 | $80.15 | 5,020,500 |
December 29 2016 | $80.36 | $80.64 | $80.00 | $80.23 | 3,214,500 |
December 28 2016 | $80.56 | $80.94 | $80.18 | $80.29 | 4,086,700 |
December 27 2016 | $80.69 | $80.97 | $80.43 | $80.50 | 2,986,900 |
December 23 2016 | $80.63 | $80.83 | $80.39 | $80.64 | 2,682,900 |
December 22 2016 | $80.31 | $81.03 | $80.20 | $80.88 | 4,992,500 |
December 21 2016 | $80.58 | $81.03 | $80.26 | $80.29 | 5,024,600 |
December 20 2016 | $80.25 | $80.78 | $80.13 | $80.32 | 4,319,100 |
December 19 2016 | $80.60 | $80.66 | $79.96 | $80.11 | 5,772,500 |
December 16 2016 | $80.24 | $80.75 | $79.96 | $80.41 | 13,752,300 |
December 15 2016 | $78.74 | $79.94 | $78.55 | $79.71 | 7,458,300 |
December 14 2016 | $79.47 | $80.27 | $78.83 | $78.96 | 7,878,400 |
December 13 2016 | $80.28 | $80.56 | $79.01 | $79.96 | 8,644,200 |
December 12 2016 | $80.20 | $81.03 | $79.38 | $79.77 | 10,044,700 |
December 09 2016 | $78.30 | $78.98 | $78.29 | $78.86 | 5,771,600 |
December 08 2016 | $78.13 | $78.58 | $77.76 | $78.43 | 5,519,700 |
December 07 2016 | $76.97 | $77.96 | $76.82 | $77.93 | 6,434,100 |
December 06 2016 | $76.53 | $77.28 | $76.41 | $76.78 | 6,033,600 |
December 05 2016 | $77.21 | $77.96 | $76.97 | $77.12 | 6,909,800 |
December 02 2016 | $77.08 | $77.50 | $76.46 | $76.95 | 6,167,400 |
December 01 2016 | $76.80 | $78.25 | $76.63 | $77.14 | 11,792,300 |
November 30 2016 | $76.30 | $76.93 | $75.79 | $75.97 | 17,301,900 |
November 29 2016 | $74.29 | $74.71 | $73.82 | $74.46 | 7,461,900 |
November 28 2016 | $75.55 | $75.97 | $75.16 | $75.25 | 6,406,700 |
November 25 2016 | $75.27 | $75.74 | $74.99 | $75.59 | 3,238,600 |
