| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $39.97 | $39.97 | $39.29 | $39.43 | 34,717,580 |
December 29 2016 | $39.93 | $40.10 | $39.72 | $39.95 | 21,147,840 |
December 28 2016 | $40.47 | $40.47 | $39.93 | $40.04 | 24,295,120 |
December 27 2016 | $40.24 | $40.61 | $40.10 | $40.30 | 19,519,240 |
December 23 2016 | $40.21 | $40.36 | $40.06 | $40.20 | 15,310,740 |
December 22 2016 | $40.26 | $40.36 | $40.11 | $40.29 | 22,642,380 |
December 21 2016 | $40.59 | $40.59 | $40.06 | $40.42 | 29,192,560 |
December 20 2016 | $40.48 | $40.63 | $40.36 | $40.57 | 25,437,660 |
December 19 2016 | $40.27 | $40.62 | $40.03 | $40.43 | 25,271,620 |
December 16 2016 | $40.72 | $40.77 | $40.21 | $40.30 | 51,977,319 |
December 15 2016 | $40.67 | $40.95 | $40.41 | $40.59 | 35,394,380 |
December 14 2016 | $40.60 | $41.02 | $40.45 | $40.70 | 35,993,080 |
December 13 2016 | $40.43 | $41.02 | $40.40 | $40.57 | 42,564,199 |
December 12 2016 | $40.05 | $40.37 | $40.04 | $40.20 | 32,572,040 |
December 09 2016 | $39.77 | $40.30 | $39.71 | $40.28 | 38,089,259 |
December 08 2016 | $39.46 | $39.76 | $39.21 | $39.57 | 32,250,620 |
December 07 2016 | $38.81 | $39.41 | $38.49 | $39.39 | 40,588,299 |
December 06 2016 | $38.82 | $39.08 | $38.48 | $38.62 | 34,681,980 |
December 05 2016 | $38.32 | $38.81 | $38.17 | $38.73 | 33,769,460 |
December 02 2016 | $37.91 | $38.34 | $37.77 | $38.04 | 34,376,920 |
December 01 2016 | $38.74 | $38.74 | $37.49 | $38.03 | 57,341,479 |
November 30 2016 | $39.27 | $39.39 | $38.47 | $38.61 | 45,581,079 |
November 29 2016 | $39.23 | $39.63 | $39.08 | $39.28 | 31,239,620 |
November 28 2016 | $38.73 | $39.80 | $38.72 | $39.10 | 51,508,639 |
November 25 2016 | $38.94 | $38.96 | $38.72 | $38.83 | 12,270,980 |
