| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $45.12 | $45.35 | $44.89 | $45.07 | 16,588,500 |
December 29 2016 | $45.52 | $45.59 | $44.50 | $45.03 | 17,121,200 |
December 28 2016 | $46.26 | $46.41 | $45.49 | $45.53 | 17,127,400 |
December 27 2016 | $46.28 | $46.49 | $46.15 | $46.33 | 9,544,000 |
December 23 2016 | $45.91 | $46.26 | $45.79 | $46.25 | 9,314,000 |
December 22 2016 | $46.00 | $46.21 | $45.81 | $45.87 | 14,571,100 |
December 21 2016 | $46.03 | $46.19 | $45.62 | $46.07 | 15,090,200 |
December 20 2016 | $45.44 | $46.11 | $45.44 | $46.11 | 23,439,800 |
December 19 2016 | $45.12 | $45.34 | $44.68 | $45.25 | 17,654,400 |
December 16 2016 | $45.95 | $45.97 | $45.23 | $45.31 | 28,405,900 |
December 15 2016 | $45.58 | $45.97 | $45.17 | $45.68 | 22,389,300 |
December 14 2016 | $44.71 | $46.11 | $44.62 | $45.09 | 31,399,400 |
December 13 2016 | $45.22 | $45.48 | $44.56 | $45.34 | 22,014,500 |
December 12 2016 | $45.09 | $45.57 | $44.65 | $45.16 | 21,879,400 |
December 09 2016 | $45.47 | $45.67 | $44.91 | $45.53 | 22,804,900 |
December 08 2016 | $45.05 | $46.11 | $44.78 | $45.62 | 32,536,000 |
December 07 2016 | $43.90 | $44.87 | $43.90 | $44.79 | 30,517,600 |
December 06 2016 | $43.97 | $44.05 | $43.23 | $43.93 | 21,487,500 |
December 05 2016 | $42.93 | $43.63 | $42.91 | $43.44 | 24,404,500 |
December 02 2016 | $43.38 | $43.41 | $42.42 | $42.48 | 25,110,300 |
December 01 2016 | $43.05 | $43.66 | $42.88 | $43.43 | 27,592,500 |
November 30 2016 | $42.64 | $43.02 | $42.52 | $42.77 | 24,395,100 |
November 29 2016 | $42.09 | $42.42 | $41.95 | $42.11 | 15,725,400 |
November 28 2016 | $42.36 | $42.74 | $42.04 | $42.07 | 23,645,000 |
November 25 2016 | $42.92 | $43.08 | $42.61 | $43.06 | 11,488,200 |
