| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $131.05 | $131.43 | $130.37 | $130.74 | 1,145,200 |
December 29 2016 | $130.25 | $131.26 | $130.16 | $131.10 | 947,600 |
December 28 2016 | $128.94 | $130.11 | $128.40 | $129.95 | 1,019,800 |
December 27 2016 | $128.77 | $129.40 | $128.41 | $128.88 | 757,400 |
December 23 2016 | $127.32 | $129.14 | $127.06 | $128.59 | 1,247,300 |
December 22 2016 | $128.13 | $128.48 | $125.57 | $126.84 | 2,416,100 |
December 21 2016 | $129.23 | $130.43 | $128.08 | $129.37 | 1,274,400 |
December 20 2016 | $133.63 | $133.68 | $128.05 | $128.30 | 3,201,300 |
December 19 2016 | $134.50 | $135.01 | $133.56 | $133.69 | 1,580,700 |
December 16 2016 | $133.80 | $134.89 | $133.59 | $134.54 | 2,441,200 |
December 15 2016 | $132.18 | $133.80 | $132.02 | $133.23 | 1,225,700 |
December 14 2016 | $132.94 | $134.38 | $132.09 | $132.68 | 1,669,300 |
December 13 2016 | $131.17 | $132.67 | $130.90 | $132.36 | 1,376,200 |
December 12 2016 | $130.33 | $131.55 | $130.11 | $130.82 | 1,097,000 |
December 09 2016 | $128.74 | $131.00 | $128.74 | $130.32 | 1,575,300 |
December 08 2016 | $126.77 | $129.23 | $126.66 | $128.84 | 1,262,600 |
December 07 2016 | $126.42 | $128.41 | $125.87 | $127.83 | 1,650,800 |
December 06 2016 | $126.63 | $127.50 | $125.61 | $126.19 | 1,573,300 |
December 05 2016 | $124.65 | $127.14 | $124.65 | $126.96 | 2,010,700 |
December 02 2016 | $123.56 | $126.75 | $122.80 | $124.52 | 2,641,400 |
December 01 2016 | $128.19 | $128.64 | $123.66 | $123.94 | 3,603,600 |
November 30 2016 | $132.89 | $132.95 | $128.69 | $128.88 | 3,313,700 |
November 29 2016 | $133.10 | $133.86 | $132.59 | $132.86 | 1,338,200 |
November 28 2016 | $133.02 | $134.02 | $132.95 | $133.26 | 980,900 |
November 25 2016 | $131.79 | $133.47 | $131.32 | $133.39 | 594,000 |