| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $39.78 | $39.79 | $39.11 | $39.25 | 34,717,580 |
December 29 2016 | $39.74 | $39.91 | $39.53 | $39.77 | 21,147,840 |
December 28 2016 | $40.28 | $40.28 | $39.74 | $39.85 | 24,295,120 |
December 27 2016 | $40.05 | $40.42 | $39.91 | $40.11 | 19,519,240 |
December 23 2016 | $40.02 | $40.17 | $39.88 | $40.01 | 15,310,740 |
December 22 2016 | $40.07 | $40.17 | $39.92 | $40.10 | 22,642,380 |
December 21 2016 | $40.40 | $40.40 | $39.88 | $40.23 | 29,192,560 |
December 20 2016 | $40.29 | $40.44 | $40.17 | $40.38 | 25,437,660 |
December 19 2016 | $40.08 | $40.43 | $39.85 | $40.24 | 25,271,620 |
December 16 2016 | $40.53 | $40.57 | $40.03 | $40.11 | 51,977,319 |
December 15 2016 | $40.48 | $40.76 | $40.22 | $40.40 | 35,394,380 |
December 14 2016 | $40.41 | $40.82 | $40.26 | $40.51 | 35,993,080 |
December 13 2016 | $40.24 | $40.83 | $40.21 | $40.38 | 42,564,199 |
December 12 2016 | $39.86 | $40.19 | $39.85 | $40.01 | 32,572,040 |
December 09 2016 | $39.59 | $40.12 | $39.53 | $40.09 | 38,089,259 |
December 08 2016 | $39.27 | $39.57 | $39.02 | $39.38 | 32,250,620 |
December 07 2016 | $38.63 | $39.23 | $38.31 | $39.20 | 40,588,299 |
December 06 2016 | $38.64 | $38.89 | $38.30 | $38.44 | 34,681,980 |
December 05 2016 | $38.14 | $38.63 | $37.99 | $38.54 | 33,769,460 |
December 02 2016 | $37.74 | $38.16 | $37.59 | $37.86 | 34,376,920 |
December 01 2016 | $38.56 | $38.56 | $37.31 | $37.86 | 57,341,479 |
November 30 2016 | $39.08 | $39.20 | $38.29 | $38.43 | 45,581,079 |
November 29 2016 | $39.05 | $39.45 | $38.90 | $39.10 | 31,239,620 |
November 28 2016 | $38.55 | $39.61 | $38.54 | $38.92 | 51,508,639 |
November 25 2016 | $38.76 | $38.78 | $38.54 | $38.64 | 12,270,980 |