| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $81.76 | $82.32 | $81.67 | $81.95 | 5,020,500 |
December 29 2016 | $82.16 | $82.45 | $81.79 | $82.03 | 3,214,500 |
December 28 2016 | $82.37 | $82.75 | $81.98 | $82.09 | 4,086,700 |
December 27 2016 | $82.50 | $82.78 | $82.23 | $82.31 | 2,986,900 |
December 23 2016 | $82.44 | $82.64 | $82.19 | $82.45 | 2,682,900 |
December 22 2016 | $82.11 | $82.84 | $81.99 | $82.69 | 4,992,500 |
December 21 2016 | $82.39 | $82.85 | $82.06 | $82.09 | 5,024,600 |
December 20 2016 | $82.05 | $82.59 | $81.92 | $82.12 | 4,319,100 |
December 19 2016 | $82.41 | $82.47 | $81.75 | $81.91 | 5,772,500 |
December 16 2016 | $82.04 | $82.56 | $81.75 | $82.21 | 13,752,300 |
December 15 2016 | $80.50 | $81.73 | $80.32 | $81.49 | 7,458,300 |
December 14 2016 | $81.26 | $82.07 | $80.59 | $80.73 | 7,878,400 |
December 13 2016 | $82.08 | $82.37 | $80.78 | $81.75 | 8,644,200 |
December 12 2016 | $81.99 | $82.84 | $81.16 | $81.56 | 10,044,700 |
December 09 2016 | $80.06 | $80.75 | $80.04 | $80.63 | 5,771,600 |
December 08 2016 | $79.88 | $80.34 | $79.51 | $80.18 | 5,519,700 |
December 07 2016 | $78.70 | $79.70 | $78.55 | $79.68 | 6,434,100 |
December 06 2016 | $78.25 | $79.01 | $78.12 | $78.51 | 6,033,600 |
December 05 2016 | $78.94 | $79.70 | $78.69 | $78.85 | 6,909,800 |
December 02 2016 | $78.81 | $79.24 | $78.17 | $78.67 | 6,167,400 |
December 01 2016 | $78.53 | $80.00 | $78.35 | $78.87 | 11,792,300 |
November 30 2016 | $78.01 | $78.66 | $77.49 | $77.67 | 17,301,900 |
November 29 2016 | $75.96 | $76.39 | $75.47 | $76.12 | 7,461,900 |
November 28 2016 | $77.25 | $77.68 | $76.85 | $76.93 | 6,406,700 |
November 25 2016 | $76.96 | $77.43 | $76.67 | $77.28 | 3,238,600 |
