| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $39.89 | $39.89 | $39.21 | $39.35 | 34,717,580 |
December 29 2016 | $39.84 | $40.01 | $39.63 | $39.87 | 21,147,840 |
December 28 2016 | $40.39 | $40.39 | $39.85 | $39.95 | 24,295,120 |
December 27 2016 | $40.16 | $40.52 | $40.01 | $40.22 | 19,519,240 |
December 23 2016 | $40.12 | $40.27 | $39.98 | $40.11 | 15,310,740 |
December 22 2016 | $40.18 | $40.28 | $40.03 | $40.21 | 22,642,380 |
December 21 2016 | $40.51 | $40.51 | $39.98 | $40.33 | 29,192,560 |
December 20 2016 | $40.39 | $40.54 | $40.27 | $40.48 | 25,437,660 |
December 19 2016 | $40.19 | $40.53 | $39.95 | $40.35 | 25,271,620 |
December 16 2016 | $40.64 | $40.68 | $40.13 | $40.21 | 51,977,319 |
December 15 2016 | $40.59 | $40.87 | $40.32 | $40.50 | 35,394,380 |
December 14 2016 | $40.52 | $40.93 | $40.36 | $40.61 | 35,993,080 |
December 13 2016 | $40.34 | $40.93 | $40.32 | $40.49 | 42,564,199 |
December 12 2016 | $39.97 | $40.29 | $39.95 | $40.12 | 32,572,040 |
December 09 2016 | $39.69 | $40.22 | $39.63 | $40.20 | 38,089,259 |
December 08 2016 | $39.38 | $39.68 | $39.13 | $39.49 | 32,250,620 |
December 07 2016 | $38.73 | $39.33 | $38.41 | $39.30 | 40,588,299 |
December 06 2016 | $38.74 | $39.00 | $38.40 | $38.54 | 34,681,980 |
December 05 2016 | $38.24 | $38.73 | $38.09 | $38.64 | 33,769,460 |
December 02 2016 | $37.83 | $38.26 | $37.69 | $37.96 | 34,376,920 |
December 01 2016 | $38.66 | $38.66 | $37.41 | $37.95 | 57,341,479 |
November 30 2016 | $39.18 | $39.30 | $38.39 | $38.53 | 45,581,079 |
November 29 2016 | $39.15 | $39.55 | $39.00 | $39.20 | 31,239,620 |
November 28 2016 | $38.65 | $39.71 | $38.64 | $39.02 | 51,508,639 |
November 25 2016 | $38.86 | $38.88 | $38.64 | $38.74 | 12,270,980 |
