| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $74.08 | $74.18 | $73.61 | $73.69 | 7,127,305 |
December 29 2016 | $74.13 | $74.46 | $73.95 | $73.98 | 6,241,083 |
December 28 2016 | $74.05 | $74.28 | $73.64 | $73.95 | 7,587,068 |
December 27 2016 | $73.93 | $74.47 | $73.89 | $74.00 | 3,776,005 |
December 23 2016 | $73.75 | $74.12 | $73.58 | $73.81 | 6,192,947 |
December 22 2016 | $73.69 | $73.73 | $72.91 | $73.58 | 12,074,040 |
December 21 2016 | $74.12 | $74.19 | $73.65 | $73.80 | 9,343,636 |
December 20 2016 | $74.06 | $74.22 | $73.38 | $74.01 | 6,917,426 |
December 19 2016 | $73.71 | $74.24 | $73.69 | $73.76 | 8,699,074 |
December 16 2016 | $74.82 | $75.05 | $73.83 | $74.00 | 19,141,689 |
December 15 2016 | $74.96 | $75.93 | $74.74 | $75.09 | 14,070,900 |
December 14 2016 | $74.88 | $75.54 | $74.73 | $74.74 | 20,146,199 |
December 13 2016 | $74.44 | $75.09 | $73.91 | $74.80 | 12,995,090 |
December 12 2016 | $74.61 | $74.64 | $73.59 | $74.14 | 11,942,250 |
December 09 2016 | $74.76 | $75.49 | $74.45 | $74.75 | 10,728,310 |
December 08 2016 | $75.26 | $75.44 | $74.59 | $74.88 | 13,320,090 |
December 07 2016 | $72.98 | $75.08 | $72.96 | $74.91 | 13,919,760 |
December 06 2016 | $73.61 | $73.64 | $72.45 | $72.83 | 13,896,640 |
December 05 2016 | $72.38 | $73.29 | $72.30 | $73.02 | 12,119,200 |
December 02 2016 | $71.21 | $72.02 | $71.00 | $71.52 | 13,629,620 |
December 01 2016 | $73.26 | $73.31 | $71.07 | $71.24 | 21,052,990 |
November 30 2016 | $75.04 | $75.04 | $72.99 | $73.03 | 15,353,870 |
November 29 2016 | $74.73 | $75.16 | $74.57 | $74.76 | 8,575,239 |
November 28 2016 | $75.24 | $75.57 | $74.66 | $74.69 | 11,793,080 |
November 25 2016 | $75.55 | $75.91 | $75.31 | $75.68 | 6,495,826 |
