| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $85.91 | $86.46 | $85.15 | $85.50 | 2,914,700 |
December 29 2016 | $86.49 | $86.79 | $85.76 | $86.11 | 2,122,900 |
December 28 2016 | $87.21 | $87.68 | $86.25 | $86.39 | 1,799,000 |
December 27 2016 | $87.01 | $87.36 | $86.76 | $87.17 | 1,518,200 |
December 23 2016 | $86.78 | $86.81 | $86.03 | $86.74 | 2,146,200 |
December 22 2016 | $85.86 | $86.82 | $85.24 | $86.75 | 2,994,800 |
December 21 2016 | $86.34 | $87.04 | $85.80 | $86.30 | 2,210,900 |
December 20 2016 | $85.61 | $86.40 | $85.38 | $86.30 | 3,026,700 |
December 19 2016 | $85.01 | $85.67 | $84.63 | $85.27 | 2,859,400 |
December 16 2016 | $86.37 | $86.56 | $84.98 | $85.19 | 6,610,300 |
December 15 2016 | $84.92 | $86.54 | $84.53 | $86.32 | 4,479,800 |
December 14 2016 | $85.97 | $86.45 | $84.67 | $84.79 | 3,549,600 |
December 13 2016 | $86.25 | $86.37 | $85.04 | $85.80 | 4,144,300 |
December 12 2016 | $86.86 | $86.86 | $84.86 | $86.03 | 4,136,500 |
December 09 2016 | $86.50 | $86.98 | $85.79 | $86.58 | 4,098,800 |
December 08 2016 | $87.68 | $87.92 | $86.37 | $86.89 | 3,862,000 |
December 07 2016 | $85.34 | $87.83 | $84.71 | $87.69 | 4,936,100 |
December 06 2016 | $84.94 | $85.19 | $84.36 | $85.06 | 3,228,400 |
December 05 2016 | $85.20 | $85.56 | $84.78 | $84.81 | 3,459,300 |
December 02 2016 | $85.25 | $85.43 | $84.13 | $84.65 | 3,511,000 |
December 01 2016 | $83.98 | $85.73 | $83.79 | $85.26 | 4,748,200 |
November 30 2016 | $83.59 | $84.72 | $83.50 | $83.56 | 6,190,700 |
November 29 2016 | $82.90 | $83.33 | $82.55 | $82.94 | 2,945,900 |
November 28 2016 | $83.55 | $83.61 | $82.82 | $83.03 | 3,533,800 |
November 25 2016 | $83.17 | $83.75 | $82.90 | $83.70 | 1,680,900 |
