| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $132.08 | $132.46 | $131.40 | $131.77 | 1,145,241 |
December 29 2016 | $131.28 | $132.29 | $131.19 | $132.13 | 947,624 |
December 28 2016 | $129.95 | $131.14 | $129.41 | $130.97 | 1,019,783 |
December 27 2016 | $129.78 | $130.42 | $129.42 | $129.90 | 757,397 |
December 23 2016 | $128.32 | $130.16 | $128.06 | $129.60 | 1,247,279 |
December 22 2016 | $129.14 | $129.50 | $126.56 | $127.84 | 2,416,130 |
December 21 2016 | $130.25 | $131.46 | $129.09 | $130.39 | 1,274,371 |
December 20 2016 | $134.68 | $134.73 | $129.06 | $129.31 | 3,201,269 |
December 19 2016 | $135.56 | $136.07 | $134.61 | $134.74 | 1,580,666 |
December 16 2016 | $134.86 | $135.95 | $134.65 | $135.60 | 2,441,245 |
December 15 2016 | $133.22 | $134.85 | $133.06 | $134.28 | 1,225,722 |
December 14 2016 | $133.98 | $135.44 | $133.13 | $133.72 | 1,669,278 |
December 13 2016 | $132.20 | $133.71 | $131.93 | $133.40 | 1,376,248 |
December 12 2016 | $131.35 | $132.58 | $131.14 | $131.85 | 1,097,017 |
December 09 2016 | $129.75 | $132.03 | $129.75 | $131.34 | 1,575,610 |
December 08 2016 | $127.77 | $130.24 | $127.66 | $129.86 | 1,262,582 |
December 07 2016 | $127.42 | $129.42 | $126.87 | $128.83 | 1,650,793 |
December 06 2016 | $127.63 | $128.51 | $126.60 | $127.18 | 1,573,258 |
December 05 2016 | $125.64 | $128.14 | $125.64 | $127.96 | 2,010,703 |
December 02 2016 | $124.54 | $127.75 | $123.76 | $125.50 | 2,641,481 |
December 01 2016 | $129.20 | $129.65 | $124.63 | $124.92 | 3,604,043 |
November 30 2016 | $133.94 | $134.00 | $129.70 | $129.90 | 3,313,698 |
November 29 2016 | $134.15 | $134.91 | $133.63 | $133.91 | 1,338,192 |
November 28 2016 | $134.07 | $135.07 | $134.00 | $134.31 | 980,892 |
November 25 2016 | $132.83 | $134.52 | $132.36 | $134.44 | 593,988 |