| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2017 | $53.19 | $53.28 | $52.92 | $52.95 | 3,435,200 |
March 30 2017 | $53.37 | $53.39 | $53.08 | $53.30 | 4,780,700 |
March 29 2017 | $53.12 | $53.37 | $52.63 | $53.00 | 4,112,200 |
March 28 2017 | $53.83 | $54.15 | $53.03 | $53.27 | 7,319,800 |
March 27 2017 | $52.56 | $52.98 | $52.19 | $52.92 | 4,376,000 |
March 24 2017 | $52.87 | $53.14 | $52.49 | $52.68 | 4,531,800 |
March 23 2017 | $52.56 | $52.99 | $52.52 | $52.60 | 3,638,900 |
March 22 2017 | $51.76 | $52.53 | $51.32 | $52.40 | 5,536,700 |
March 21 2017 | $52.47 | $52.82 | $51.86 | $51.95 | 4,017,300 |
March 20 2017 | $51.92 | $52.00 | $51.73 | $51.92 | 1,937,700 |
March 17 2017 | $51.91 | $52.10 | $51.76 | $51.81 | 3,796,600 |
March 16 2017 | $51.48 | $51.77 | $51.40 | $51.72 | 2,170,700 |
March 15 2017 | $51.28 | $51.72 | $51.15 | $51.57 | 2,389,200 |
March 14 2017 | $51.29 | $51.51 | $50.99 | $51.23 | 2,321,600 |
March 13 2017 | $51.56 | $51.61 | $51.29 | $51.34 | 2,362,700 |
March 10 2017 | $50.91 | $51.65 | $50.89 | $51.43 | 3,720,500 |
March 09 2017 | $50.14 | $50.56 | $50.06 | $50.52 | 2,493,000 |
March 08 2017 | $50.14 | $50.23 | $49.88 | $49.92 | 2,345,100 |
March 07 2017 | $50.02 | $50.12 | $49.74 | $49.92 | 2,172,000 |
March 06 2017 | $49.98 | $50.22 | $49.50 | $50.10 | 2,754,500 |
March 03 2017 | $50.57 | $50.62 | $49.91 | $50.09 | 3,253,000 |
March 02 2017 | $50.82 | $50.94 | $50.42 | $50.85 | 1,851,900 |
March 01 2017 | $50.80 | $50.99 | $50.50 | $50.79 | 2,682,800 |