| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $75.11 | $75.44 | $73.66 | $74.34 | 1,051,500 |
December 29 2016 | $75.17 | $75.61 | $74.20 | $74.94 | 759,300 |
December 28 2016 | $76.76 | $77.05 | $75.14 | $75.22 | 978,400 |
December 27 2016 | $76.01 | $77.40 | $76.00 | $76.88 | 548,700 |
December 23 2016 | $74.60 | $76.07 | $74.36 | $76.02 | 606,200 |
December 22 2016 | $76.92 | $77.05 | $74.17 | $74.55 | 1,365,600 |
December 21 2016 | $78.04 | $78.04 | $76.03 | $77.25 | 1,019,000 |
December 20 2016 | $78.10 | $78.52 | $77.18 | $78.30 | 908,000 |
December 19 2016 | $77.72 | $78.08 | $77.20 | $77.50 | 974,800 |
December 16 2016 | $79.46 | $79.88 | $77.26 | $77.86 | 1,338,100 |
December 15 2016 | $78.93 | $80.27 | $78.86 | $79.43 | 741,500 |
December 14 2016 | $79.62 | $79.65 | $78.58 | $78.95 | 1,007,700 |
December 13 2016 | $78.69 | $80.70 | $78.69 | $79.39 | 864,100 |
December 12 2016 | $78.85 | $78.85 | $76.76 | $77.88 | 1,691,500 |
December 09 2016 | $80.73 | $81.59 | $79.22 | $79.40 | 903,000 |
December 08 2016 | $80.40 | $80.78 | $79.52 | $80.11 | 1,298,900 |
December 07 2016 | $80.17 | $80.17 | $78.22 | $79.98 | 1,414,100 |
December 06 2016 | $80.00 | $80.00 | $78.47 | $79.61 | 1,657,300 |
December 05 2016 | $77.33 | $79.97 | $77.26 | $79.87 | 2,173,100 |
December 02 2016 | $72.85 | $76.71 | $72.80 | $76.56 | 3,102,900 |
December 01 2016 | $83.20 | $83.50 | $76.34 | $77.09 | 3,124,200 |
November 30 2016 | $84.25 | $84.77 | $82.66 | $83.15 | 1,564,000 |
November 29 2016 | $84.85 | $85.50 | $83.27 | $83.42 | 1,562,200 |
November 28 2016 | $87.70 | $88.40 | $84.56 | $84.82 | 1,816,800 |
November 25 2016 | $86.91 | $88.39 | $86.50 | $87.74 | 718,800 |
