| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $76.17 | $76.17 | $75.53 | $75.78 | 736,600 |
December 29 2016 | $75.73 | $76.17 | $75.72 | $76.02 | 512,800 |
December 28 2016 | $75.66 | $75.76 | $75.34 | $75.60 | 890,900 |
December 27 2016 | $75.95 | $76.10 | $75.62 | $75.95 | 591,300 |
December 23 2016 | $75.76 | $76.09 | $75.54 | $75.87 | 586,100 |
December 22 2016 | $75.34 | $75.75 | $74.93 | $75.65 | 1,033,700 |
December 21 2016 | $75.71 | $76.11 | $75.43 | $75.47 | 1,011,000 |
December 20 2016 | $75.46 | $75.75 | $74.98 | $75.61 | 1,193,600 |
December 19 2016 | $75.80 | $75.90 | $75.24 | $75.51 | 990,700 |
December 16 2016 | $75.57 | $76.00 | $75.33 | $75.76 | 2,359,700 |
December 15 2016 | $74.88 | $75.75 | $74.80 | $75.65 | 1,552,400 |
December 14 2016 | $75.63 | $75.78 | $74.57 | $75.01 | 3,400,300 |
December 13 2016 | $75.45 | $75.67 | $75.04 | $75.26 | 1,933,400 |
December 12 2016 | $75.07 | $75.70 | $74.83 | $75.49 | 2,048,800 |
December 09 2016 | $72.85 | $75.17 | $72.85 | $75.09 | 2,374,800 |
December 08 2016 | $72.92 | $73.19 | $72.57 | $72.88 | 1,832,100 |
December 07 2016 | $72.35 | $73.58 | $72.27 | $73.56 | 1,978,800 |
December 06 2016 | $71.91 | $72.58 | $71.44 | $72.56 | 1,533,400 |
December 05 2016 | $70.90 | $71.41 | $70.75 | $71.40 | 1,467,400 |
December 02 2016 | $70.93 | $71.61 | $70.41 | $70.72 | 1,926,400 |
December 01 2016 | $71.67 | $71.81 | $69.83 | $70.78 | 1,799,700 |
November 30 2016 | $73.67 | $74.07 | $71.92 | $72.06 | 4,577,800 |
November 29 2016 | $73.81 | $74.48 | $73.53 | $74.31 | 1,668,100 |
November 28 2016 | $73.19 | $73.95 | $73.13 | $73.79 | 1,329,200 |
November 25 2016 | $72.99 | $73.75 | $72.69 | $73.12 | 828,200 |
