| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $56.94 | $57.03 | $56.41 | $56.74 | 132,300 |
December 29 2016 | $56.99 | $57.56 | $56.61 | $56.86 | 209,700 |
December 28 2016 | $58.02 | $58.37 | $56.78 | $56.94 | 232,500 |
December 27 2016 | $57.98 | $58.64 | $57.60 | $57.85 | 135,100 |
December 23 2016 | $57.98 | $58.19 | $57.32 | $57.98 | 322,300 |
December 22 2016 | $58.27 | $58.43 | $57.32 | $58.06 | 237,400 |
December 21 2016 | $58.84 | $59.01 | $58.27 | $58.27 | 228,900 |
December 20 2016 | $57.32 | $59.13 | $57.32 | $59.09 | 517,100 |
December 19 2016 | $56.16 | $56.74 | $55.79 | $56.70 | 457,600 |
December 16 2016 | $56.57 | $56.90 | $55.42 | $55.91 | 689,600 |
December 15 2016 | $56.74 | $57.32 | $55.99 | $56.65 | 612,000 |
December 14 2016 | $56.70 | $57.77 | $56.24 | $56.65 | 422,500 |
December 13 2016 | $57.40 | $57.69 | $56.04 | $57.40 | 372,400 |
December 12 2016 | $57.98 | $58.47 | $57.19 | $57.23 | 371,400 |
December 09 2016 | $58.97 | $58.97 | $57.73 | $57.93 | 384,400 |
December 08 2016 | $58.64 | $59.44 | $58.10 | $59.05 | 326,100 |
December 07 2016 | $58.64 | $58.64 | $57.93 | $58.39 | 440,900 |
December 06 2016 | $58.60 | $58.84 | $57.85 | $58.72 | 259,700 |
December 05 2016 | $56.99 | $58.35 | $56.78 | $58.22 | 692,600 |
December 02 2016 | $57.77 | $57.77 | $56.37 | $56.65 | 409,200 |
December 01 2016 | $55.99 | $58.18 | $55.95 | $58.02 | 834,000 |
November 30 2016 | $55.99 | $56.16 | $55.13 | $55.66 | 521,100 |
November 29 2016 | $54.67 | $55.29 | $54.14 | $55.13 | 438,300 |
November 28 2016 | $55.24 | $55.50 | $54.42 | $54.71 | 617,600 |
November 25 2016 | $55.42 | $55.58 | $54.90 | $55.50 | 139,300 |
