| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $97.09 | $97.49 | $96.52 | $96.77 | 6,983,300 |
December 29 2016 | $96.77 | $97.28 | $96.44 | $97.08 | 5,896,800 |
December 28 2016 | $97.48 | $97.79 | $96.62 | $96.84 | 5,178,600 |
December 27 2016 | $97.35 | $98.01 | $97.29 | $97.65 | 3,639,500 |
December 23 2016 | $97.71 | $97.81 | $97.26 | $97.63 | 3,238,800 |
December 22 2016 | $97.45 | $97.94 | $97.21 | $97.88 | 5,230,800 |
December 21 2016 | $97.13 | $98.33 | $97.03 | $98.01 | 5,202,400 |
December 20 2016 | $98.08 | $98.60 | $97.55 | $97.92 | 8,947,300 |
December 19 2016 | $98.14 | $98.66 | $97.55 | $97.77 | 11,475,600 |
December 16 2016 | $97.22 | $97.24 | $96.33 | $96.48 | 12,635,500 |
December 15 2016 | $96.42 | $98.08 | $96.39 | $96.92 | 8,745,400 |
December 14 2016 | $96.21 | $96.94 | $96.10 | $96.61 | 7,961,900 |
December 13 2016 | $96.75 | $96.85 | $96.29 | $96.42 | 7,393,200 |
December 12 2016 | $97.13 | $97.21 | $96.31 | $96.62 | 7,880,200 |
December 09 2016 | $96.09 | $97.97 | $95.80 | $97.36 | 12,173,900 |
December 08 2016 | $94.21 | $96.52 | $94.21 | $95.99 | 16,524,800 |
December 07 2016 | $92.61 | $94.04 | $92.54 | $93.97 | 12,255,700 |
December 06 2016 | $92.09 | $92.80 | $91.97 | $92.75 | 8,427,500 |
December 05 2016 | $91.20 | $92.39 | $90.92 | $92.10 | 11,331,500 |
December 02 2016 | $91.02 | $91.29 | $90.52 | $90.76 | 7,737,200 |
December 01 2016 | $91.34 | $91.91 | $90.87 | $91.16 | 9,958,100 |
November 30 2016 | $91.58 | $92.40 | $91.22 | $91.33 | 11,369,200 |
November 29 2016 | $91.44 | $91.84 | $91.19 | $91.83 | 8,396,800 |
November 28 2016 | $90.77 | $91.40 | $90.59 | $91.19 | 7,106,700 |
November 25 2016 | $90.95 | $91.28 | $90.76 | $91.05 | 4,396,800 |