| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $43.67 | $43.81 | $43.45 | $43.59 | 5,999,195 |
December 29 2016 | $43.43 | $43.90 | $43.43 | $43.67 | 4,990,040 |
December 28 2016 | $43.52 | $43.68 | $43.34 | $43.35 | 5,190,362 |
December 27 2016 | $43.52 | $43.87 | $43.45 | $43.51 | 5,396,206 |
December 23 2016 | $43.01 | $43.44 | $42.79 | $43.40 | 4,798,112 |
December 22 2016 | $42.87 | $43.11 | $42.71 | $42.93 | 5,625,978 |
December 21 2016 | $43.32 | $43.45 | $42.77 | $42.78 | 5,498,667 |
December 20 2016 | $43.40 | $43.66 | $42.99 | $43.27 | 5,751,786 |
December 19 2016 | $43.42 | $44.09 | $43.25 | $43.32 | 5,976,755 |
December 16 2016 | $43.25 | $43.50 | $43.04 | $43.32 | 10,555,840 |
December 15 2016 | $43.02 | $43.24 | $42.85 | $43.18 | 6,416,907 |
December 14 2016 | $42.85 | $43.37 | $42.82 | $42.93 | 5,115,655 |
December 13 2016 | $43.39 | $43.47 | $42.72 | $43.16 | 8,599,585 |
December 12 2016 | $42.84 | $43.48 | $42.82 | $43.19 | 5,984,503 |
December 09 2016 | $42.60 | $43.11 | $42.41 | $42.84 | 7,102,861 |
December 08 2016 | $41.78 | $42.45 | $41.14 | $42.40 | 9,192,264 |
December 07 2016 | $41.95 | $42.22 | $40.93 | $41.76 | 13,095,610 |
December 06 2016 | $42.30 | $42.97 | $42.00 | $42.90 | 7,610,418 |
December 05 2016 | $41.49 | $42.62 | $41.47 | $42.37 | 10,227,660 |
December 02 2016 | $41.21 | $41.77 | $41.04 | $41.37 | 8,020,668 |
December 01 2016 | $42.35 | $42.35 | $40.90 | $41.19 | 8,266,158 |
November 30 2016 | $42.90 | $43.05 | $42.21 | $42.33 | 9,025,182 |
November 29 2016 | $41.56 | $43.23 | $41.44 | $42.88 | 11,858,790 |
November 28 2016 | $41.16 | $41.73 | $41.08 | $41.39 | 6,274,639 |
November 25 2016 | $41.80 | $42.24 | $41.54 | $42.12 | 2,942,309 |
