| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $39.81 | $39.81 | $39.13 | $39.27 | 34,718,000 |
December 29 2016 | $39.76 | $39.93 | $39.56 | $39.79 | 21,148,000 |
December 28 2016 | $40.31 | $40.31 | $39.77 | $39.87 | 24,296,000 |
December 27 2016 | $40.08 | $40.44 | $39.94 | $40.14 | 19,520,000 |
December 23 2016 | $40.05 | $40.19 | $39.90 | $40.04 | 15,310,000 |
December 22 2016 | $40.10 | $40.20 | $39.95 | $40.13 | 22,632,000 |
December 21 2016 | $40.43 | $40.43 | $39.90 | $40.25 | 29,192,000 |
December 20 2016 | $40.31 | $40.47 | $40.19 | $40.40 | 25,438,000 |
December 19 2016 | $40.11 | $40.45 | $39.87 | $40.27 | 25,272,000 |
December 16 2016 | $40.56 | $40.60 | $40.05 | $40.14 | 51,978,000 |
December 15 2016 | $40.51 | $40.79 | $40.24 | $40.42 | 35,394,000 |
December 14 2016 | $40.44 | $40.85 | $40.28 | $40.54 | 35,994,000 |
December 13 2016 | $40.26 | $40.85 | $40.24 | $40.41 | 42,564,000 |
December 12 2016 | $39.89 | $40.21 | $39.87 | $40.04 | 32,572,000 |
December 09 2016 | $39.61 | $40.14 | $39.55 | $40.12 | 38,090,000 |
December 08 2016 | $39.30 | $39.60 | $39.05 | $39.41 | 32,250,000 |
December 07 2016 | $38.65 | $39.25 | $38.34 | $39.23 | 40,588,000 |
December 06 2016 | $38.67 | $38.92 | $38.33 | $38.47 | 34,682,000 |
December 05 2016 | $38.16 | $38.66 | $38.01 | $38.57 | 33,770,000 |
December 02 2016 | $37.76 | $38.19 | $37.62 | $37.89 | 34,376,000 |
December 01 2016 | $38.59 | $38.59 | $37.34 | $37.88 | 57,342,000 |
November 30 2016 | $39.11 | $39.23 | $38.32 | $38.45 | 45,582,000 |
November 29 2016 | $39.07 | $39.47 | $38.92 | $39.13 | 31,240,000 |
November 28 2016 | $38.58 | $39.64 | $38.56 | $38.94 | 51,508,000 |
November 25 2016 | $38.79 | $38.80 | $38.57 | $38.67 | 12,270,000 |