| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $372.23 | $372.23 | $361.93 | $364.08 | 614,800 |
December 29 2016 | $375.31 | $376.36 | $369.74 | $370.66 | 383,900 |
December 28 2016 | $384.70 | $384.70 | $373.33 | $375.65 | 545,500 |
December 27 2016 | $380.77 | $388.28 | $378.99 | $382.79 | 790,900 |
December 23 2016 | $368.63 | $379.18 | $368.61 | $378.65 | 801,700 |
December 22 2016 | $362.88 | $369.45 | $358.99 | $369.33 | 668,500 |
December 21 2016 | $367.13 | $369.39 | $361.49 | $362.07 | 559,200 |
December 20 2016 | $375.17 | $375.17 | $365.84 | $367.98 | 747,200 |
December 19 2016 | $376.71 | $380.14 | $368.23 | $368.70 | 793,600 |
December 16 2016 | $376.29 | $383.39 | $374.19 | $375.75 | 1,054,800 |
December 15 2016 | $377.97 | $381.04 | $372.90 | $374.91 | 543,100 |
December 14 2016 | $379.12 | $382.84 | $373.32 | $378.37 | 868,800 |
December 13 2016 | $383.33 | $389.25 | $375.35 | $378.87 | 990,700 |
December 12 2016 | $388.78 | $393.43 | $383.83 | $383.93 | 1,529,300 |
December 09 2016 | $368.09 | $376.39 | $366.74 | $369.78 | 1,290,700 |
December 08 2016 | $358.84 | $367.46 | $356.56 | $366.13 | 973,000 |
December 07 2016 | $362.29 | $363.57 | $345.96 | $359.04 | 1,681,400 |
December 06 2016 | $368.55 | $368.72 | $362.33 | $365.93 | 725,400 |
December 05 2016 | $372.03 | $374.79 | $366.03 | $366.79 | 661,700 |
December 02 2016 | $372.77 | $375.40 | $368.28 | $369.66 | 723,600 |
December 01 2016 | $376.37 | $378.84 | $371.35 | $372.48 | 824,200 |
November 30 2016 | $384.01 | $385.10 | $374.06 | $376.13 | 965,600 |
November 29 2016 | $388.56 | $391.26 | $383.37 | $384.09 | 752,200 |
November 28 2016 | $393.86 | $395.07 | $386.26 | $387.18 | 729,800 |
November 25 2016 | $399.04 | $399.04 | $391.27 | $394.90 | 282,500 |