| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $50.07 | $50.32 | $49.68 | $49.89 | 2,921,645 |
December 29 2016 | $49.92 | $50.40 | $49.89 | $50.02 | 1,679,631 |
December 28 2016 | $50.59 | $50.79 | $49.90 | $50.00 | 2,164,594 |
December 27 2016 | $50.31 | $50.82 | $50.24 | $50.42 | 2,211,903 |
December 23 2016 | $50.21 | $50.67 | $49.93 | $50.30 | 3,366,663 |
December 22 2016 | $50.26 | $50.35 | $49.49 | $50.27 | 4,317,076 |
December 21 2016 | $49.90 | $50.39 | $49.85 | $50.11 | 2,750,534 |
December 20 2016 | $50.51 | $50.52 | $50.05 | $50.24 | 2,809,502 |
December 19 2016 | $50.03 | $50.69 | $50.03 | $50.48 | 3,975,586 |
December 16 2016 | $50.46 | $50.66 | $49.73 | $50.10 | 6,721,058 |
December 15 2016 | $50.13 | $50.75 | $49.86 | $50.58 | 3,865,519 |
December 14 2016 | $50.67 | $50.90 | $50.05 | $50.17 | 5,817,000 |
December 13 2016 | $49.78 | $50.60 | $49.78 | $50.48 | 5,531,849 |
December 12 2016 | $49.59 | $49.94 | $49.18 | $49.77 | 4,128,655 |
December 09 2016 | $50.20 | $50.29 | $49.35 | $49.72 | 3,590,732 |
December 08 2016 | $50.75 | $50.75 | $49.76 | $50.02 | 6,757,742 |
December 07 2016 | $49.29 | $50.94 | $48.97 | $50.84 | 8,329,977 |
December 06 2016 | $48.85 | $49.28 | $48.26 | $49.24 | 5,425,561 |
December 05 2016 | $48.12 | $49.05 | $48.04 | $48.76 | 6,418,593 |
December 02 2016 | $47.96 | $48.58 | $47.86 | $48.10 | 4,625,363 |
December 01 2016 | $49.19 | $49.48 | $47.98 | $48.15 | 6,484,592 |
November 30 2016 | $49.64 | $50.10 | $48.96 | $49.05 | 5,043,798 |
November 29 2016 | $50.58 | $50.71 | $49.43 | $49.53 | 7,217,553 |
November 28 2016 | $51.66 | $52.09 | $50.60 | $50.71 | 24,846,801 |
November 25 2016 | $46.34 | $47.65 | $46.30 | $47.42 | 5,414,012 |
