| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $77.14 | $77.15 | $75.34 | $75.87 | 250,600 |
December 29 2016 | $77.31 | $78.06 | $76.29 | $77.06 | 236,300 |
December 28 2016 | $79.23 | $79.23 | $76.92 | $77.07 | 197,400 |
December 27 2016 | $77.98 | $79.20 | $77.98 | $78.55 | 161,800 |
December 23 2016 | $78.12 | $78.70 | $76.98 | $78.12 | 190,200 |
December 22 2016 | $78.45 | $78.48 | $77.49 | $77.89 | 180,600 |
December 21 2016 | $79.16 | $79.45 | $78.07 | $78.14 | 262,100 |
December 20 2016 | $78.17 | $79.16 | $77.72 | $78.92 | 303,400 |
December 19 2016 | $77.28 | $79.27 | $77.11 | $77.71 | 265,700 |
December 16 2016 | $78.15 | $78.74 | $76.86 | $76.93 | 628,600 |
December 15 2016 | $76.87 | $79.07 | $76.22 | $77.80 | 540,500 |
December 14 2016 | $76.58 | $77.25 | $75.94 | $76.53 | 442,600 |
December 13 2016 | $79.10 | $81.38 | $75.57 | $76.72 | 1,062,600 |
December 12 2016 | $74.03 | $74.45 | $72.63 | $73.98 | 173,400 |
December 09 2016 | $75.16 | $75.19 | $73.73 | $74.21 | 226,700 |
December 08 2016 | $73.56 | $74.86 | $72.63 | $74.66 | 194,500 |
December 07 2016 | $72.27 | $73.60 | $71.55 | $73.31 | 214,800 |
December 06 2016 | $71.87 | $72.59 | $71.45 | $72.32 | 192,900 |
December 05 2016 | $71.20 | $72.57 | $71.08 | $72.04 | 297,300 |
December 02 2016 | $70.57 | $71.64 | $69.36 | $70.81 | 668,600 |
December 01 2016 | $75.48 | $75.74 | $70.14 | $70.67 | 671,400 |
November 30 2016 | $76.80 | $77.08 | $75.67 | $75.79 | 253,100 |
November 29 2016 | $77.40 | $77.62 | $76.63 | $76.77 | 291,200 |
November 28 2016 | $77.89 | $78.23 | $76.97 | $77.34 | 307,800 |
November 25 2016 | $77.50 | $77.98 | $76.93 | $77.92 | 103,200 |