| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $78.60 | $78.92 | $77.22 | $78.07 | 1,888,502 |
December 29 2016 | $78.57 | $78.98 | $78.28 | $78.66 | 984,629 |
December 28 2016 | $79.62 | $80.02 | $78.17 | $78.58 | 1,671,645 |
December 27 2016 | $79.98 | $80.51 | $79.42 | $79.63 | 1,483,432 |
December 23 2016 | $79.24 | $80.32 | $79.18 | $79.72 | 1,256,917 |
December 22 2016 | $80.33 | $80.49 | $79.14 | $79.64 | 2,077,618 |
December 21 2016 | $80.41 | $80.95 | $79.41 | $80.56 | 2,455,352 |
December 20 2016 | $81.52 | $82.18 | $79.41 | $79.69 | 4,095,955 |
December 19 2016 | $83.02 | $83.67 | $81.08 | $81.33 | 3,142,082 |
December 16 2016 | $82.16 | $83.16 | $81.61 | $82.93 | 4,106,703 |
December 15 2016 | $82.86 | $83.46 | $81.57 | $82.01 | 3,120,907 |
December 14 2016 | $84.60 | $85.25 | $82.53 | $83.17 | 3,537,505 |
December 13 2016 | $84.04 | $85.51 | $83.04 | $84.38 | 3,743,289 |
December 12 2016 | $83.28 | $83.47 | $81.29 | $82.57 | 3,363,060 |
December 09 2016 | $87.00 | $87.08 | $82.26 | $82.92 | 9,967,063 |
December 08 2016 | $92.26 | $92.26 | $81.22 | $81.87 | 12,682,420 |
December 07 2016 | $91.40 | $92.13 | $90.29 | $92.04 | 1,769,534 |
December 06 2016 | $89.34 | $92.32 | $89.11 | $92.21 | 2,892,115 |
December 05 2016 | $89.85 | $90.59 | $88.41 | $88.77 | 1,678,578 |
December 02 2016 | $88.44 | $89.88 | $87.90 | $89.02 | 1,956,209 |
December 01 2016 | $91.15 | $91.15 | $87.83 | $89.58 | 3,881,878 |
November 30 2016 | $91.87 | $94.66 | $91.61 | $92.04 | 2,618,280 |
November 29 2016 | $91.31 | $92.54 | $89.52 | $90.05 | 2,687,208 |
November 28 2016 | $91.52 | $93.09 | $90.93 | $92.05 | 2,746,211 |
November 25 2016 | $91.61 | $92.23 | $90.67 | $91.64 | 1,170,433 |
