| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $77.26 | $77.27 | $75.46 | $75.99 | 250,600 |
December 29 2016 | $77.43 | $78.17 | $76.40 | $77.18 | 236,300 |
December 28 2016 | $79.35 | $79.35 | $77.03 | $77.19 | 197,400 |
December 27 2016 | $78.10 | $79.32 | $78.10 | $78.67 | 161,800 |
December 23 2016 | $78.24 | $78.82 | $77.10 | $78.24 | 190,200 |
December 22 2016 | $78.57 | $78.60 | $77.61 | $78.01 | 180,600 |
December 21 2016 | $79.29 | $79.57 | $78.19 | $78.26 | 262,100 |
December 20 2016 | $78.29 | $79.29 | $77.84 | $79.05 | 303,400 |
December 19 2016 | $77.40 | $79.39 | $77.23 | $77.82 | 265,700 |
December 16 2016 | $78.27 | $78.86 | $76.97 | $77.05 | 628,600 |
December 15 2016 | $76.99 | $79.19 | $76.33 | $77.92 | 540,500 |
December 14 2016 | $76.70 | $77.37 | $76.06 | $76.65 | 442,600 |
December 13 2016 | $79.22 | $81.51 | $75.69 | $76.83 | 1,062,600 |
December 12 2016 | $74.14 | $74.57 | $72.74 | $74.10 | 173,400 |
December 09 2016 | $75.28 | $75.31 | $73.85 | $74.33 | 226,700 |
December 08 2016 | $73.67 | $74.97 | $72.74 | $74.77 | 194,500 |
December 07 2016 | $72.38 | $73.72 | $71.66 | $73.42 | 214,800 |
December 06 2016 | $71.98 | $72.70 | $71.56 | $72.43 | 192,900 |
December 05 2016 | $71.31 | $72.68 | $71.19 | $72.15 | 297,300 |
December 02 2016 | $70.68 | $71.75 | $69.47 | $70.92 | 668,600 |
December 01 2016 | $75.59 | $75.85 | $70.25 | $70.78 | 671,400 |
November 30 2016 | $76.92 | $77.19 | $75.79 | $75.91 | 253,100 |
November 29 2016 | $77.52 | $77.74 | $76.75 | $76.89 | 291,200 |
November 28 2016 | $78.01 | $78.35 | $77.08 | $77.46 | 307,800 |
November 25 2016 | $77.62 | $78.10 | $77.05 | $78.04 | 103,200 |