| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $52.28 | $52.46 | $51.84 | $51.96 | 3,491,300 |
December 29 2016 | $52.19 | $52.41 | $52.12 | $52.32 | 2,108,800 |
December 28 2016 | $52.42 | $52.60 | $52.07 | $52.10 | 1,671,300 |
December 27 2016 | $52.57 | $52.74 | $52.27 | $52.42 | 1,629,500 |
December 23 2016 | $52.72 | $52.81 | $52.41 | $52.62 | 1,210,700 |
December 22 2016 | $52.38 | $52.75 | $52.28 | $52.70 | 1,673,600 |
December 21 2016 | $52.56 | $52.99 | $52.43 | $52.45 | 2,007,100 |
December 20 2016 | $52.76 | $52.77 | $52.38 | $52.72 | 2,635,800 |
December 19 2016 | $52.50 | $52.80 | $52.29 | $52.46 | 2,408,800 |
December 16 2016 | $52.66 | $52.78 | $52.17 | $52.59 | 4,382,800 |
December 15 2016 | $52.19 | $52.69 | $51.61 | $52.59 | 4,838,100 |
December 14 2016 | $53.14 | $53.31 | $52.24 | $52.34 | 3,809,300 |
December 13 2016 | $53.01 | $53.44 | $52.96 | $53.11 | 3,456,400 |
December 12 2016 | $52.63 | $53.16 | $52.63 | $53.00 | 3,126,500 |
December 09 2016 | $52.17 | $52.70 | $52.12 | $52.64 | 2,465,300 |
December 08 2016 | $52.14 | $52.41 | $51.85 | $52.17 | 3,204,400 |
December 07 2016 | $51.72 | $52.37 | $51.55 | $52.35 | 6,570,000 |
December 06 2016 | $51.44 | $51.72 | $51.23 | $51.64 | 4,540,800 |
December 05 2016 | $51.57 | $51.77 | $51.23 | $51.32 | 4,401,800 |
December 02 2016 | $51.76 | $51.99 | $51.19 | $51.39 | 4,486,800 |
December 01 2016 | $51.80 | $51.92 | $51.33 | $51.68 | 4,204,700 |
November 30 2016 | $52.62 | $52.94 | $51.80 | $51.80 | 4,515,900 |
November 29 2016 | $52.92 | $53.00 | $52.61 | $52.83 | 2,674,100 |
November 28 2016 | $52.72 | $52.96 | $52.44 | $52.75 | 3,102,200 |
November 25 2016 | $52.67 | $52.96 | $52.65 | $52.83 | 1,302,300 |