| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $52.58 | $52.76 | $52.13 | $52.26 | 3,491,300 |
December 29 2016 | $52.49 | $52.71 | $52.42 | $52.62 | 2,108,800 |
December 28 2016 | $52.72 | $52.90 | $52.37 | $52.40 | 1,671,300 |
December 27 2016 | $52.87 | $53.04 | $52.57 | $52.72 | 1,629,500 |
December 23 2016 | $53.02 | $53.11 | $52.71 | $52.92 | 1,210,700 |
December 22 2016 | $52.68 | $53.05 | $52.58 | $53.00 | 1,673,600 |
December 21 2016 | $52.86 | $53.29 | $52.73 | $52.75 | 2,007,100 |
December 20 2016 | $53.06 | $53.07 | $52.68 | $53.02 | 2,635,800 |
December 19 2016 | $52.80 | $53.10 | $52.59 | $52.76 | 2,408,800 |
December 16 2016 | $52.96 | $53.08 | $52.47 | $52.89 | 4,382,800 |
December 15 2016 | $52.49 | $52.99 | $51.90 | $52.89 | 4,838,100 |
December 14 2016 | $53.44 | $53.62 | $52.54 | $52.64 | 3,809,300 |
December 13 2016 | $53.32 | $53.75 | $53.27 | $53.42 | 3,456,400 |
December 12 2016 | $52.93 | $53.47 | $52.93 | $53.31 | 3,126,500 |
December 09 2016 | $52.47 | $53.00 | $52.42 | $52.94 | 2,465,300 |
December 08 2016 | $52.44 | $52.71 | $52.15 | $52.47 | 3,204,400 |
December 07 2016 | $52.01 | $52.67 | $51.85 | $52.65 | 6,570,000 |
December 06 2016 | $51.73 | $52.01 | $51.52 | $51.93 | 4,540,800 |
December 05 2016 | $51.87 | $52.07 | $51.53 | $51.61 | 4,401,800 |
December 02 2016 | $52.05 | $52.29 | $51.48 | $51.69 | 4,486,800 |
December 01 2016 | $52.09 | $52.21 | $51.62 | $51.97 | 4,204,700 |
November 30 2016 | $52.92 | $53.24 | $52.09 | $52.09 | 4,515,900 |
November 29 2016 | $53.23 | $53.31 | $52.92 | $53.13 | 2,674,100 |
November 28 2016 | $53.02 | $53.26 | $52.74 | $53.05 | 3,102,200 |
November 25 2016 | $52.97 | $53.27 | $52.95 | $53.13 | 1,302,300 |