| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $89.54 | $89.66 | $88.43 | $88.90 | 1,487,300 |
December 29 2016 | $89.55 | $89.93 | $88.66 | $89.52 | 926,800 |
December 28 2016 | $90.01 | $90.70 | $89.36 | $89.44 | 1,034,300 |
December 27 2016 | $89.95 | $90.38 | $89.93 | $90.04 | 856,000 |
December 23 2016 | $89.39 | $90.32 | $89.00 | $89.90 | 2,118,500 |
December 22 2016 | $88.56 | $89.50 | $88.40 | $89.49 | 1,645,400 |
December 21 2016 | $89.12 | $89.65 | $88.49 | $88.89 | 1,292,200 |
December 20 2016 | $88.23 | $89.13 | $88.06 | $88.99 | 1,197,400 |
December 19 2016 | $87.66 | $88.16 | $87.34 | $87.96 | 1,302,300 |
December 16 2016 | $88.92 | $88.99 | $87.29 | $87.75 | 2,614,000 |
December 15 2016 | $88.21 | $89.87 | $87.85 | $88.94 | 1,374,800 |
December 14 2016 | $90.11 | $90.69 | $88.40 | $88.50 | 1,867,100 |
December 13 2016 | $91.17 | $91.63 | $89.22 | $90.35 | 1,793,200 |
December 12 2016 | $91.13 | $91.67 | $90.00 | $91.06 | 1,854,500 |
December 09 2016 | $90.40 | $91.08 | $89.77 | $90.98 | 1,457,000 |
December 08 2016 | $90.39 | $90.80 | $89.67 | $90.51 | 1,360,500 |
December 07 2016 | $87.73 | $90.38 | $87.24 | $90.28 | 1,920,600 |
December 06 2016 | $87.17 | $87.41 | $86.51 | $87.37 | 1,356,600 |
December 05 2016 | $87.36 | $87.96 | $86.89 | $87.17 | 1,745,400 |
December 02 2016 | $87.73 | $88.10 | $86.45 | $86.87 | 1,781,800 |
December 01 2016 | $87.92 | $88.75 | $87.68 | $87.88 | 2,059,500 |
November 30 2016 | $86.38 | $88.29 | $86.17 | $87.58 | 3,335,100 |
November 29 2016 | $85.41 | $86.26 | $84.92 | $85.86 | 2,261,800 |
November 28 2016 | $85.32 | $85.75 | $84.54 | $85.55 | 1,627,100 |
November 25 2016 | $85.75 | $86.02 | $85.48 | $85.83 | 919,900 |