| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $42.99 | $43.12 | $42.77 | $42.91 | 5,999,195 |
December 29 2016 | $42.75 | $43.21 | $42.75 | $42.99 | 4,990,040 |
December 28 2016 | $42.84 | $43.00 | $42.66 | $42.67 | 5,190,362 |
December 27 2016 | $42.84 | $43.18 | $42.77 | $42.83 | 5,396,206 |
December 23 2016 | $42.34 | $42.76 | $42.12 | $42.72 | 4,798,112 |
December 22 2016 | $42.20 | $42.43 | $42.04 | $42.25 | 5,625,978 |
December 21 2016 | $42.64 | $42.77 | $42.10 | $42.11 | 5,498,667 |
December 20 2016 | $42.72 | $42.97 | $42.31 | $42.60 | 5,751,786 |
December 19 2016 | $42.74 | $43.40 | $42.57 | $42.64 | 5,976,755 |
December 16 2016 | $42.57 | $42.82 | $42.37 | $42.64 | 10,555,840 |
December 15 2016 | $42.35 | $42.56 | $42.18 | $42.50 | 6,416,907 |
December 14 2016 | $42.18 | $42.69 | $42.15 | $42.26 | 5,115,655 |
December 13 2016 | $42.71 | $42.79 | $42.05 | $42.48 | 8,599,585 |
December 12 2016 | $42.16 | $42.79 | $42.15 | $42.51 | 5,984,503 |
December 09 2016 | $41.93 | $42.43 | $41.75 | $42.17 | 7,102,861 |
December 08 2016 | $41.13 | $41.79 | $40.49 | $41.73 | 9,192,264 |
December 07 2016 | $41.29 | $41.56 | $40.29 | $41.11 | 13,095,610 |
December 06 2016 | $41.64 | $42.29 | $41.34 | $42.23 | 7,610,418 |
December 05 2016 | $40.84 | $41.95 | $40.82 | $41.71 | 10,227,660 |
December 02 2016 | $40.56 | $41.12 | $40.40 | $40.73 | 8,020,668 |
December 01 2016 | $41.68 | $41.68 | $40.26 | $40.54 | 8,266,158 |
November 30 2016 | $42.23 | $42.38 | $41.55 | $41.66 | 9,025,182 |
November 29 2016 | $40.91 | $42.55 | $40.79 | $42.21 | 11,858,790 |
November 28 2016 | $40.52 | $41.07 | $40.44 | $40.75 | 6,274,639 |
November 25 2016 | $41.14 | $41.57 | $40.89 | $41.47 | 2,942,309 |
