| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $52.15 | $52.32 | $51.63 | $51.85 | 9,220,900 |
December 29 2016 | $52.69 | $52.75 | $52.09 | $52.23 | 7,533,600 |
December 28 2016 | $53.30 | $53.36 | $52.58 | $52.69 | 6,387,600 |
December 27 2016 | $53.23 | $54.16 | $53.23 | $53.38 | 6,632,900 |
December 23 2016 | $53.07 | $53.50 | $53.02 | $53.32 | 5,307,600 |
December 22 2016 | $53.35 | $53.40 | $52.80 | $53.07 | 8,413,800 |
December 21 2016 | $53.60 | $54.18 | $53.26 | $53.55 | 7,018,700 |
December 20 2016 | $53.95 | $54.04 | $53.17 | $53.62 | 8,452,000 |
December 19 2016 | $53.30 | $54.52 | $53.25 | $53.87 | 8,212,200 |
December 16 2016 | $53.89 | $54.28 | $53.54 | $53.65 | 14,437,500 |
December 15 2016 | $54.88 | $55.02 | $54.24 | $54.70 | 9,448,800 |
December 14 2016 | $54.20 | $55.26 | $54.20 | $54.82 | 11,822,800 |
December 13 2016 | $53.15 | $54.93 | $53.15 | $54.19 | 12,693,000 |
December 12 2016 | $52.20 | $53.01 | $51.89 | $52.86 | 9,475,900 |
December 09 2016 | $52.04 | $52.61 | $51.76 | $52.30 | 9,936,300 |
December 08 2016 | $52.13 | $52.23 | $50.96 | $51.81 | 12,333,500 |
December 07 2016 | $51.64 | $52.45 | $51.47 | $52.36 | 13,061,000 |
December 06 2016 | $52.28 | $52.28 | $51.76 | $52.14 | 8,723,900 |
December 05 2016 | $52.37 | $52.50 | $51.75 | $52.06 | 9,985,900 |
December 02 2016 | $52.55 | $52.95 | $51.91 | $52.10 | 9,227,900 |
December 01 2016 | $53.22 | $53.26 | $52.32 | $52.40 | 8,270,200 |
November 30 2016 | $53.96 | $54.01 | $52.94 | $53.02 | 10,627,300 |
November 29 2016 | $53.73 | $54.24 | $53.45 | $53.86 | 7,160,700 |
November 28 2016 | $54.17 | $54.27 | $53.40 | $53.63 | 9,338,900 |
November 25 2016 | $54.29 | $54.35 | $53.86 | $54.27 | 3,068,600 |
