| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $77.57 | $77.72 | $76.42 | $77.18 | 1,688,482 |
December 29 2016 | $77.65 | $78.08 | $76.81 | $77.34 | 1,846,622 |
December 28 2016 | $78.54 | $79.17 | $77.40 | $77.67 | 1,676,704 |
December 27 2016 | $78.97 | $79.74 | $74.92 | $78.12 | 2,426,965 |
December 23 2016 | $79.46 | $80.21 | $78.38 | $78.70 | 2,274,271 |
December 22 2016 | $84.02 | $84.02 | $78.94 | $79.31 | 5,692,210 |
December 21 2016 | $84.68 | $85.05 | $83.28 | $84.06 | 1,750,958 |
December 20 2016 | $84.42 | $85.83 | $84.35 | $85.09 | 1,351,694 |
December 19 2016 | $84.20 | $85.33 | $83.81 | $84.27 | 1,758,718 |
December 16 2016 | $85.61 | $85.85 | $84.04 | $84.20 | 3,874,768 |
December 15 2016 | $84.83 | $86.11 | $84.32 | $85.70 | 2,214,985 |
December 14 2016 | $86.40 | $86.62 | $84.62 | $84.72 | 3,104,039 |
December 13 2016 | $86.17 | $86.81 | $85.41 | $86.16 | 2,276,592 |
December 12 2016 | $87.56 | $87.94 | $86.06 | $86.09 | 2,258,756 |
December 09 2016 | $87.02 | $88.13 | $86.55 | $87.76 | 1,678,213 |
December 08 2016 | $87.84 | $87.88 | $86.72 | $87.12 | 3,240,572 |
December 07 2016 | $87.40 | $88.22 | $87.03 | $87.84 | 3,799,181 |
December 06 2016 | $88.96 | $88.98 | $87.54 | $87.93 | 2,280,406 |
December 05 2016 | $88.42 | $88.76 | $87.04 | $88.20 | 3,475,008 |
December 02 2016 | $86.82 | $88.51 | $86.05 | $87.76 | 2,110,560 |
December 01 2016 | $86.79 | $88.07 | $86.09 | $86.57 | 4,337,609 |
November 30 2016 | $89.29 | $89.96 | $88.04 | $88.16 | 4,231,621 |
November 29 2016 | $89.98 | $90.61 | $89.29 | $89.67 | 3,036,037 |
November 28 2016 | $88.70 | $90.17 | $88.25 | $89.58 | 3,331,672 |
November 25 2016 | $88.51 | $89.54 | $88.40 | $89.18 | 1,083,104 |