| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $42.87 | $42.93 | $42.52 | $42.69 | 1,216,100 |
December 29 2016 | $42.80 | $43.10 | $42.70 | $42.76 | 891,000 |
December 28 2016 | $43.45 | $43.63 | $42.67 | $42.71 | 1,177,300 |
December 27 2016 | $43.32 | $43.59 | $43.27 | $43.45 | 1,535,500 |
December 23 2016 | $43.05 | $43.19 | $42.91 | $43.16 | 727,700 |
December 22 2016 | $42.91 | $43.10 | $42.79 | $42.95 | 968,300 |
December 21 2016 | $43.17 | $43.31 | $42.84 | $43.01 | 1,652,300 |
December 20 2016 | $42.74 | $43.26 | $42.54 | $43.17 | 1,552,400 |
December 19 2016 | $42.87 | $43.18 | $42.38 | $42.44 | 1,084,200 |
December 16 2016 | $43.54 | $43.83 | $42.80 | $42.89 | 2,103,200 |
December 15 2016 | $43.05 | $43.69 | $42.90 | $43.50 | 1,338,900 |
December 14 2016 | $43.38 | $43.71 | $42.97 | $43.10 | 2,044,100 |
December 13 2016 | $43.26 | $43.54 | $43.12 | $43.34 | 1,734,700 |
December 12 2016 | $43.14 | $43.67 | $43.08 | $43.10 | 1,851,500 |
December 09 2016 | $42.89 | $43.27 | $42.83 | $43.25 | 1,937,500 |
December 08 2016 | $42.03 | $42.82 | $41.82 | $42.79 | 1,848,400 |
December 07 2016 | $41.63 | $42.03 | $41.21 | $42.03 | 1,815,200 |
December 06 2016 | $41.65 | $41.95 | $41.29 | $41.89 | 1,136,700 |
December 05 2016 | $41.30 | $41.75 | $41.30 | $41.60 | 2,495,000 |
December 02 2016 | $40.42 | $41.19 | $40.42 | $41.13 | 2,153,200 |
December 01 2016 | $41.18 | $41.20 | $40.10 | $40.37 | 2,823,100 |
November 30 2016 | $41.84 | $41.95 | $41.05 | $41.09 | 2,238,600 |
November 29 2016 | $40.73 | $41.69 | $40.66 | $41.55 | 1,951,900 |
November 28 2016 | $41.59 | $41.75 | $40.71 | $40.73 | 2,241,800 |
November 25 2016 | $41.80 | $42.05 | $41.68 | $41.94 | 877,100 |
