| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $77.68 | $77.69 | $75.87 | $76.40 | 250,734 |
December 29 2016 | $77.86 | $78.60 | $76.82 | $77.60 | 236,317 |
December 28 2016 | $79.79 | $79.79 | $77.45 | $77.61 | 197,460 |
December 27 2016 | $78.53 | $79.76 | $78.53 | $79.10 | 161,774 |
December 23 2016 | $78.67 | $79.25 | $77.52 | $78.67 | 190,233 |
December 22 2016 | $79.00 | $79.03 | $78.04 | $78.44 | 180,613 |
December 21 2016 | $79.72 | $80.01 | $78.62 | $78.69 | 262,082 |
December 20 2016 | $78.71 | $79.72 | $78.27 | $79.48 | 303,397 |
December 19 2016 | $77.82 | $79.82 | $77.65 | $78.25 | 265,738 |
December 16 2016 | $78.70 | $79.29 | $77.39 | $77.47 | 628,611 |
December 15 2016 | $77.41 | $79.63 | $76.75 | $78.34 | 541,325 |
December 14 2016 | $77.11 | $77.79 | $76.47 | $77.07 | 442,557 |
December 13 2016 | $79.65 | $81.95 | $76.10 | $77.25 | 1,063,193 |
December 12 2016 | $74.55 | $74.97 | $73.14 | $74.50 | 173,381 |
December 09 2016 | $75.69 | $75.72 | $74.25 | $74.73 | 226,721 |
December 08 2016 | $74.07 | $75.38 | $73.14 | $75.18 | 194,469 |
December 07 2016 | $72.78 | $74.12 | $72.05 | $73.82 | 214,836 |
December 06 2016 | $72.37 | $73.10 | $71.95 | $72.83 | 192,931 |
December 05 2016 | $71.70 | $73.08 | $71.57 | $72.55 | 297,311 |
December 02 2016 | $71.07 | $72.14 | $69.85 | $71.31 | 668,592 |
December 01 2016 | $76.01 | $76.26 | $70.63 | $71.17 | 671,377 |
November 30 2016 | $77.34 | $77.62 | $76.20 | $76.32 | 253,142 |
November 29 2016 | $77.94 | $78.17 | $77.17 | $77.31 | 291,333 |
November 28 2016 | $78.44 | $78.78 | $77.50 | $77.89 | 307,948 |
November 25 2016 | $78.04 | $78.53 | $77.47 | $78.46 | 103,826 |
