| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $42.29 | $42.43 | $42.08 | $42.22 | 5,999,195 |
December 29 2016 | $42.06 | $42.52 | $42.06 | $42.29 | 4,990,040 |
December 28 2016 | $42.14 | $42.31 | $41.97 | $41.98 | 5,190,362 |
December 27 2016 | $42.15 | $42.48 | $42.08 | $42.14 | 5,396,206 |
December 23 2016 | $41.65 | $42.07 | $41.44 | $42.03 | 4,798,112 |
December 22 2016 | $41.52 | $41.75 | $41.36 | $41.57 | 5,625,978 |
December 21 2016 | $41.95 | $42.08 | $41.42 | $41.43 | 5,498,667 |
December 20 2016 | $42.03 | $42.28 | $41.63 | $41.91 | 5,751,786 |
December 19 2016 | $42.05 | $42.70 | $41.88 | $41.95 | 5,976,755 |
December 16 2016 | $41.88 | $42.13 | $41.69 | $41.95 | 10,555,840 |
December 15 2016 | $41.67 | $41.88 | $41.50 | $41.81 | 6,416,907 |
December 14 2016 | $41.50 | $42.00 | $41.47 | $41.58 | 5,115,655 |
December 13 2016 | $42.02 | $42.10 | $41.37 | $41.79 | 8,599,585 |
December 12 2016 | $41.48 | $42.10 | $41.47 | $41.83 | 5,984,503 |
December 09 2016 | $41.25 | $41.75 | $41.07 | $41.49 | 7,102,861 |
December 08 2016 | $40.47 | $41.11 | $39.84 | $41.06 | 9,192,264 |
December 07 2016 | $40.63 | $40.89 | $39.64 | $40.45 | 13,095,610 |
December 06 2016 | $40.96 | $41.61 | $40.67 | $41.54 | 7,610,418 |
December 05 2016 | $40.18 | $41.27 | $40.16 | $41.03 | 10,227,660 |
December 02 2016 | $39.91 | $40.45 | $39.74 | $40.07 | 8,020,668 |
December 01 2016 | $41.01 | $41.01 | $39.61 | $39.89 | 8,266,158 |
November 30 2016 | $41.55 | $41.69 | $40.88 | $40.99 | 9,025,182 |
November 29 2016 | $40.25 | $41.87 | $40.13 | $41.52 | 11,858,790 |
November 28 2016 | $39.87 | $40.41 | $39.78 | $40.09 | 6,274,639 |
November 25 2016 | $40.48 | $40.90 | $40.23 | $40.80 | 2,942,309 |