| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $116.25 | $116.48 | $114.43 | $114.70 | 18,684,109 |
December 29 2016 | $116.65 | $117.18 | $115.71 | $116.00 | 9,934,873 |
December 28 2016 | $117.84 | $117.90 | $116.30 | $116.57 | 12,087,380 |
December 27 2016 | $116.61 | $118.32 | $116.51 | $117.66 | 12,051,480 |
December 23 2016 | $116.65 | $117.21 | $115.95 | $116.92 | 10,889,990 |
December 22 2016 | $118.50 | $118.63 | $116.58 | $117.05 | 16,258,590 |
December 21 2016 | $118.56 | $118.84 | $118.12 | $118.68 | 10,767,650 |
December 20 2016 | $119.14 | $119.41 | $118.44 | $118.73 | 13,684,400 |
December 19 2016 | $119.49 | $120.00 | $118.15 | $118.88 | 15,918,150 |
December 16 2016 | $120.54 | $121.14 | $118.91 | $119.51 | 25,324,301 |
December 15 2016 | $119.72 | $122.13 | $119.27 | $120.21 | 20,139,570 |
December 14 2016 | $119.64 | $121.32 | $118.49 | $119.85 | 25,913,100 |
December 13 2016 | $117.51 | $121.16 | $117.26 | $119.95 | 29,768,029 |
December 12 2016 | $118.86 | $118.88 | $117.30 | $117.42 | 17,805,529 |
December 09 2016 | $118.86 | $119.58 | $118.59 | $119.32 | 17,464,740 |
December 08 2016 | $117.63 | $119.14 | $117.29 | $118.55 | 22,442,760 |
December 07 2016 | $116.65 | $117.60 | $116.22 | $117.60 | 21,913,660 |
December 06 2016 | $117.34 | $117.44 | $115.98 | $116.96 | 19,131,199 |
December 05 2016 | $115.60 | $117.22 | $114.72 | $117.08 | 20,201,529 |
December 02 2016 | $114.76 | $116.13 | $113.96 | $115.05 | 25,070,359 |
December 01 2016 | $118.02 | $118.09 | $113.66 | $114.75 | 43,276,992 |
November 30 2016 | $119.96 | $121.42 | $117.60 | $118.06 | 30,188,920 |
November 29 2016 | $120.21 | $121.73 | $120.04 | $120.51 | 18,890,961 |
November 28 2016 | $119.76 | $121.32 | $119.46 | $120.05 | 18,101,311 |
November 25 2016 | $120.65 | $120.78 | $119.71 | $120.02 | 8,658,605 |
