| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $59.33 | $59.77 | $59.32 | $59.48 | 9,117,800 |
December 29 2016 | $59.38 | $59.71 | $59.33 | $59.54 | 6,684,700 |
December 28 2016 | $59.76 | $60.04 | $59.48 | $59.51 | 6,745,900 |
December 27 2016 | $59.86 | $60.04 | $59.70 | $59.81 | 4,960,600 |
December 23 2016 | $59.90 | $59.95 | $59.66 | $59.78 | 4,266,500 |
December 22 2016 | $59.33 | $59.91 | $59.33 | $59.89 | 8,003,100 |
December 21 2016 | $59.76 | $59.91 | $59.43 | $59.50 | 7,308,000 |
December 20 2016 | $59.65 | $59.87 | $59.50 | $59.60 | 7,221,000 |
December 19 2016 | $60.22 | $60.33 | $59.44 | $59.59 | 9,674,400 |
December 16 2016 | $60.31 | $60.41 | $59.73 | $60.09 | 20,560,400 |
December 15 2016 | $59.38 | $59.96 | $59.15 | $59.90 | 11,155,100 |
December 14 2016 | $60.80 | $60.81 | $59.43 | $59.70 | 16,325,400 |
December 13 2016 | $60.56 | $61.44 | $60.08 | $61.01 | 18,829,300 |
December 12 2016 | $59.41 | $60.30 | $59.41 | $59.96 | 15,545,400 |
December 09 2016 | $58.42 | $58.65 | $58.11 | $58.65 | 8,021,700 |
December 08 2016 | $58.03 | $58.56 | $57.76 | $58.21 | 9,086,700 |
December 07 2016 | $57.75 | $58.09 | $57.47 | $58.04 | 11,182,600 |
December 06 2016 | $57.51 | $57.91 | $57.14 | $57.71 | 11,293,600 |
December 05 2016 | $57.59 | $57.88 | $57.28 | $57.65 | 11,741,100 |
December 02 2016 | $57.46 | $57.99 | $57.07 | $57.36 | 9,706,600 |
December 01 2016 | $57.98 | $58.32 | $57.49 | $57.49 | 13,005,600 |
November 30 2016 | $57.73 | $58.12 | $57.47 | $57.53 | 22,696,200 |
November 29 2016 | $56.29 | $56.73 | $56.07 | $56.61 | 9,181,100 |
November 28 2016 | $57.30 | $57.42 | $56.92 | $56.99 | 7,449,600 |
November 25 2016 | $57.14 | $57.43 | $57.03 | $57.42 | 5,042,300 |