| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $89.90 | $90.01 | $88.78 | $89.25 | 1,487,300 |
December 29 2016 | $89.91 | $90.29 | $89.01 | $89.87 | 926,800 |
December 28 2016 | $90.36 | $91.06 | $89.71 | $89.79 | 1,034,300 |
December 27 2016 | $90.30 | $90.74 | $90.29 | $90.39 | 856,000 |
December 23 2016 | $89.74 | $90.68 | $89.35 | $90.25 | 2,118,500 |
December 22 2016 | $88.91 | $89.85 | $88.75 | $89.84 | 1,645,400 |
December 21 2016 | $89.47 | $90.01 | $88.84 | $89.24 | 1,292,200 |
December 20 2016 | $88.58 | $89.49 | $88.41 | $89.34 | 1,197,400 |
December 19 2016 | $88.01 | $88.51 | $87.69 | $88.31 | 1,302,300 |
December 16 2016 | $89.27 | $89.35 | $87.64 | $88.10 | 2,614,000 |
December 15 2016 | $88.56 | $90.22 | $88.20 | $89.29 | 1,374,800 |
December 14 2016 | $90.47 | $91.05 | $88.75 | $88.85 | 1,867,100 |
December 13 2016 | $91.53 | $92.00 | $89.57 | $90.71 | 1,793,200 |
December 12 2016 | $91.49 | $92.03 | $90.35 | $91.42 | 1,854,500 |
December 09 2016 | $90.76 | $91.44 | $90.13 | $91.34 | 1,457,000 |
December 08 2016 | $90.75 | $91.16 | $90.02 | $90.87 | 1,360,500 |
December 07 2016 | $88.07 | $90.73 | $87.59 | $90.64 | 1,920,600 |
December 06 2016 | $87.51 | $87.75 | $86.85 | $87.72 | 1,356,600 |
December 05 2016 | $87.71 | $88.30 | $87.23 | $87.51 | 1,745,400 |
December 02 2016 | $88.08 | $88.45 | $86.79 | $87.21 | 1,781,800 |
December 01 2016 | $88.26 | $89.11 | $88.02 | $88.23 | 2,059,500 |
November 30 2016 | $86.72 | $88.64 | $86.51 | $87.92 | 3,335,100 |
November 29 2016 | $85.74 | $86.60 | $85.26 | $86.20 | 2,261,800 |
November 28 2016 | $85.66 | $86.09 | $84.88 | $85.88 | 1,627,100 |
November 25 2016 | $86.09 | $86.36 | $85.82 | $86.17 | 919,900 |