| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $132.49 | $135.30 | $132.49 | $133.99 | 278,200 |
December 29 2016 | $135.30 | $135.69 | $132.33 | $132.72 | 197,500 |
December 28 2016 | $136.45 | $136.87 | $134.88 | $135.37 | 149,900 |
December 27 2016 | $136.14 | $136.89 | $134.87 | $136.33 | 216,400 |
December 23 2016 | $137.14 | $137.27 | $135.65 | $136.27 | 246,500 |
December 22 2016 | $140.18 | $140.84 | $136.80 | $136.98 | 206,500 |
December 21 2016 | $143.51 | $146.32 | $139.53 | $140.14 | 348,400 |
December 20 2016 | $146.88 | $149.38 | $142.51 | $143.24 | 339,000 |
December 19 2016 | $147.76 | $149.69 | $145.70 | $146.51 | 188,400 |
December 16 2016 | $153.15 | $153.15 | $147.98 | $148.10 | 342,300 |
December 15 2016 | $149.77 | $153.64 | $149.77 | $152.41 | 207,300 |
December 14 2016 | $153.97 | $154.06 | $149.94 | $150.04 | 157,700 |
December 13 2016 | $154.38 | $155.22 | $153.22 | $154.06 | 138,300 |
December 12 2016 | $151.66 | $153.44 | $151.18 | $153.39 | 173,600 |
December 09 2016 | $151.31 | $152.41 | $150.44 | $152.27 | 200,100 |
December 08 2016 | $149.11 | $150.55 | $148.13 | $150.42 | 177,500 |
December 07 2016 | $152.06 | $152.12 | $147.96 | $149.08 | 314,400 |
December 06 2016 | $150.32 | $152.71 | $149.43 | $151.74 | 257,500 |
December 05 2016 | $148.56 | $150.57 | $147.71 | $149.62 | 188,200 |
December 02 2016 | $149.03 | $149.03 | $146.29 | $147.65 | 327,700 |
December 01 2016 | $151.18 | $152.39 | $147.88 | $148.56 | 271,700 |
November 30 2016 | $154.99 | $155.06 | $151.10 | $151.18 | 159,500 |
November 29 2016 | $154.61 | $155.03 | $153.75 | $154.09 | 209,600 |
November 28 2016 | $154.85 | $154.99 | $153.30 | $154.26 | 181,700 |
November 25 2016 | $154.02 | $155.38 | $152.31 | $154.69 | 79,300 |