| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $71.98 | $72.56 | $71.63 | $72.02 | 494,700 |
December 29 2016 | $71.72 | $72.06 | $71.32 | $71.83 | 456,300 |
December 28 2016 | $72.10 | $72.26 | $71.43 | $71.64 | 389,600 |
December 27 2016 | $72.04 | $72.52 | $71.81 | $72.08 | 456,100 |
December 23 2016 | $71.99 | $72.10 | $71.50 | $71.85 | 468,800 |
December 22 2016 | $72.71 | $72.92 | $71.08 | $71.75 | 748,400 |
December 21 2016 | $73.72 | $73.90 | $72.77 | $72.82 | 474,900 |
December 20 2016 | $73.26 | $73.95 | $73.07 | $73.81 | 866,900 |
December 19 2016 | $72.93 | $73.92 | $72.93 | $73.36 | 433,900 |
December 16 2016 | $73.88 | $73.94 | $73.01 | $73.04 | 1,208,100 |
December 15 2016 | $72.96 | $74.30 | $72.93 | $73.63 | 637,700 |
December 14 2016 | $74.17 | $74.77 | $72.60 | $73.00 | 604,700 |
December 13 2016 | $74.07 | $74.81 | $73.91 | $74.09 | 794,100 |
December 12 2016 | $74.28 | $74.34 | $73.35 | $73.57 | 645,900 |
December 09 2016 | $73.91 | $74.74 | $73.85 | $74.47 | 375,800 |
December 08 2016 | $73.73 | $74.06 | $73.03 | $73.77 | 584,100 |
December 07 2016 | $73.01 | $73.93 | $71.97 | $73.83 | 541,600 |
December 06 2016 | $73.88 | $74.05 | $72.04 | $72.67 | 887,600 |
December 05 2016 | $72.96 | $74.00 | $72.96 | $73.82 | 496,300 |
December 02 2016 | $70.81 | $72.55 | $70.74 | $72.52 | 593,800 |
December 01 2016 | $71.99 | $72.46 | $69.95 | $70.52 | 1,012,700 |
November 30 2016 | $74.11 | $74.11 | $72.00 | $72.04 | 982,300 |
November 29 2016 | $73.67 | $74.22 | $73.59 | $73.71 | 396,300 |
November 28 2016 | $73.45 | $73.99 | $73.31 | $73.39 | 342,300 |
November 25 2016 | $73.38 | $74.05 | $73.36 | $73.85 | 196,700 |
