| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $144.53 | $144.53 | $141.36 | $141.63 | 491,400 |
December 29 2016 | $143.53 | $144.94 | $143.21 | $144.41 | 308,500 |
December 28 2016 | $143.77 | $144.57 | $142.97 | $143.42 | 292,500 |
December 27 2016 | $143.61 | $144.53 | $143.27 | $144.06 | 269,500 |
December 23 2016 | $143.34 | $144.02 | $142.65 | $143.70 | 277,000 |
December 22 2016 | $145.07 | $145.38 | $142.96 | $143.49 | 432,400 |
December 21 2016 | $143.46 | $145.80 | $143.38 | $144.65 | 387,900 |
December 20 2016 | $143.29 | $144.96 | $143.06 | $143.29 | 305,500 |
December 19 2016 | $142.49 | $143.83 | $142.22 | $143.40 | 573,000 |
December 16 2016 | $142.55 | $142.85 | $141.64 | $142.34 | 871,000 |
December 15 2016 | $144.53 | $144.75 | $142.05 | $142.11 | 628,000 |
December 14 2016 | $144.55 | $145.54 | $143.41 | $144.08 | 475,600 |
December 13 2016 | $144.13 | $145.24 | $143.38 | $143.96 | 494,600 |
December 12 2016 | $144.58 | $145.54 | $140.17 | $143.63 | 765,100 |
December 09 2016 | $146.65 | $147.17 | $144.07 | $145.14 | 501,600 |
December 08 2016 | $148.83 | $149.62 | $145.21 | $145.99 | 751,200 |
December 07 2016 | $149.76 | $150.49 | $147.75 | $148.82 | 815,400 |
December 06 2016 | $148.15 | $150.08 | $148.04 | $150.04 | 381,400 |
December 05 2016 | $149.72 | $150.15 | $147.28 | $147.55 | 667,400 |
December 02 2016 | $149.00 | $150.15 | $148.23 | $149.07 | 371,800 |
December 01 2016 | $149.41 | $149.99 | $146.82 | $149.69 | 487,500 |
November 30 2016 | $151.65 | $151.67 | $148.97 | $149.11 | 606,800 |
November 29 2016 | $150.74 | $152.16 | $149.77 | $151.62 | 398,300 |
November 28 2016 | $152.32 | $152.52 | $150.47 | $150.88 | 393,000 |
November 25 2016 | $151.32 | $153.17 | $150.93 | $152.85 | 276,700 |