| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $44.87 | $44.88 | $43.79 | $44.07 | 3,336,400 |
December 29 2016 | $44.50 | $44.74 | $44.22 | $44.61 | 1,608,500 |
December 28 2016 | $44.64 | $44.83 | $44.40 | $44.45 | 1,819,700 |
December 27 2016 | $44.81 | $45.04 | $44.58 | $44.72 | 2,125,300 |
December 23 2016 | $44.58 | $45.03 | $44.56 | $44.77 | 1,905,500 |
December 22 2016 | $44.97 | $44.98 | $44.55 | $44.74 | 2,924,000 |
December 21 2016 | $44.97 | $45.19 | $44.39 | $44.99 | 3,981,900 |
December 20 2016 | $45.38 | $45.49 | $44.42 | $44.77 | 6,465,700 |
December 19 2016 | $46.31 | $46.45 | $45.00 | $45.14 | 6,257,700 |
December 16 2016 | $46.31 | $46.91 | $46.19 | $46.45 | 7,032,000 |
December 15 2016 | $46.86 | $47.05 | $45.64 | $45.78 | 5,977,000 |
December 14 2016 | $47.15 | $48.19 | $46.33 | $47.02 | 7,086,100 |
December 13 2016 | $47.03 | $47.46 | $46.29 | $47.13 | 7,900,900 |
December 12 2016 | $45.54 | $45.97 | $45.24 | $45.73 | 8,353,300 |
December 09 2016 | $47.43 | $47.54 | $44.97 | $45.09 | 16,817,700 |
December 08 2016 | $51.08 | $51.12 | $44.00 | $44.54 | 21,682,200 |
December 07 2016 | $50.93 | $51.17 | $50.44 | $51.07 | 4,313,000 |
December 06 2016 | $50.27 | $51.16 | $49.98 | $50.90 | 4,268,500 |
December 05 2016 | $50.21 | $50.51 | $49.59 | $49.80 | 3,640,000 |
December 02 2016 | $50.13 | $50.80 | $49.66 | $49.69 | 6,028,000 |
December 01 2016 | $50.97 | $51.03 | $49.19 | $50.66 | 7,290,900 |
November 30 2016 | $50.98 | $51.22 | $50.69 | $51.06 | 3,991,500 |
November 29 2016 | $50.92 | $51.22 | $50.60 | $50.64 | 2,710,100 |
November 28 2016 | $51.31 | $51.64 | $50.95 | $50.96 | 3,656,200 |
November 25 2016 | $50.77 | $51.29 | $50.74 | $51.20 | 1,265,700 |
