| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $45.42 | $45.65 | $45.18 | $45.37 | 16,588,500 |
December 29 2016 | $45.82 | $45.89 | $44.79 | $45.33 | 17,121,200 |
December 28 2016 | $46.57 | $46.72 | $45.79 | $45.83 | 17,127,400 |
December 27 2016 | $46.59 | $46.79 | $46.45 | $46.63 | 9,544,000 |
December 23 2016 | $46.21 | $46.57 | $46.09 | $46.56 | 9,314,000 |
December 22 2016 | $46.31 | $46.51 | $46.12 | $46.18 | 14,571,100 |
December 21 2016 | $46.34 | $46.50 | $45.92 | $46.38 | 15,090,200 |
December 20 2016 | $45.74 | $46.41 | $45.74 | $46.41 | 23,439,800 |
December 19 2016 | $45.41 | $45.63 | $44.98 | $45.54 | 17,654,400 |
December 16 2016 | $46.25 | $46.27 | $45.53 | $45.61 | 28,405,900 |
December 15 2016 | $45.88 | $46.28 | $45.47 | $45.98 | 22,389,300 |
December 14 2016 | $45.01 | $46.41 | $44.91 | $45.38 | 31,399,400 |
December 13 2016 | $45.52 | $45.78 | $44.86 | $45.64 | 22,014,500 |
December 12 2016 | $45.38 | $45.87 | $44.94 | $45.46 | 21,879,400 |
December 09 2016 | $45.77 | $45.97 | $45.21 | $45.83 | 22,804,900 |
December 08 2016 | $45.34 | $46.41 | $45.08 | $45.92 | 32,536,000 |
December 07 2016 | $44.19 | $45.16 | $44.19 | $45.08 | 30,517,600 |
December 06 2016 | $44.26 | $44.34 | $43.51 | $44.21 | 21,487,500 |
December 05 2016 | $43.21 | $43.92 | $43.19 | $43.73 | 24,404,500 |
December 02 2016 | $43.67 | $43.70 | $42.70 | $42.76 | 25,110,300 |
December 01 2016 | $43.34 | $43.95 | $43.16 | $43.72 | 27,592,500 |
November 30 2016 | $42.92 | $43.30 | $42.79 | $43.05 | 24,395,100 |
November 29 2016 | $42.37 | $42.70 | $42.23 | $42.38 | 15,725,400 |
November 28 2016 | $42.64 | $43.02 | $42.31 | $42.34 | 23,645,000 |
November 25 2016 | $43.21 | $43.36 | $42.89 | $43.34 | 11,488,200 |
