| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $41.99 | $42.13 | $41.78 | $41.92 | 5,999,195 |
December 29 2016 | $41.77 | $42.21 | $41.77 | $41.99 | 4,990,040 |
December 28 2016 | $41.85 | $42.01 | $41.67 | $41.69 | 5,190,362 |
December 27 2016 | $41.85 | $42.18 | $41.78 | $41.84 | 5,396,206 |
December 23 2016 | $41.36 | $41.77 | $41.15 | $41.73 | 4,798,112 |
December 22 2016 | $41.22 | $41.45 | $41.07 | $41.28 | 5,625,978 |
December 21 2016 | $41.66 | $41.78 | $41.12 | $41.14 | 5,498,667 |
December 20 2016 | $41.73 | $41.98 | $41.34 | $41.61 | 5,751,786 |
December 19 2016 | $41.75 | $42.40 | $41.59 | $41.65 | 5,976,755 |
December 16 2016 | $41.59 | $41.83 | $41.39 | $41.65 | 10,555,840 |
December 15 2016 | $41.37 | $41.58 | $41.20 | $41.52 | 6,416,907 |
December 14 2016 | $41.20 | $41.71 | $41.18 | $41.28 | 5,115,655 |
December 13 2016 | $41.73 | $41.80 | $41.08 | $41.50 | 8,599,585 |
December 12 2016 | $41.19 | $41.81 | $41.18 | $41.53 | 5,984,503 |
December 09 2016 | $40.96 | $41.45 | $40.78 | $41.20 | 7,102,861 |
December 08 2016 | $40.18 | $40.82 | $39.56 | $40.77 | 9,192,264 |
December 07 2016 | $40.34 | $40.60 | $39.36 | $40.16 | 13,095,610 |
December 06 2016 | $40.67 | $41.32 | $40.39 | $41.25 | 7,610,418 |
December 05 2016 | $39.90 | $40.98 | $39.88 | $40.74 | 10,227,660 |
December 02 2016 | $39.62 | $40.17 | $39.46 | $39.78 | 8,020,668 |
December 01 2016 | $40.72 | $40.72 | $39.33 | $39.60 | 8,266,158 |
November 30 2016 | $41.26 | $41.40 | $40.59 | $40.70 | 9,025,182 |
November 29 2016 | $39.97 | $41.57 | $39.84 | $41.23 | 11,858,790 |
November 28 2016 | $39.58 | $40.13 | $39.50 | $39.80 | 6,274,639 |
November 25 2016 | $40.19 | $40.61 | $39.95 | $40.51 | 2,942,309 |