| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $39.92 | $39.92 | $39.25 | $39.39 | 34,717,580 |
December 29 2016 | $39.88 | $40.05 | $39.67 | $39.90 | 21,147,840 |
December 28 2016 | $40.42 | $40.42 | $39.88 | $39.99 | 24,295,120 |
December 27 2016 | $40.19 | $40.56 | $40.05 | $40.26 | 19,519,240 |
December 23 2016 | $40.16 | $40.31 | $40.02 | $40.15 | 15,310,740 |
December 22 2016 | $40.21 | $40.31 | $40.06 | $40.24 | 22,642,380 |
December 21 2016 | $40.54 | $40.54 | $40.02 | $40.37 | 29,192,560 |
December 20 2016 | $40.43 | $40.58 | $40.31 | $40.52 | 25,437,660 |
December 19 2016 | $40.22 | $40.57 | $39.99 | $40.38 | 25,271,620 |
December 16 2016 | $40.67 | $40.72 | $40.17 | $40.25 | 51,977,319 |
December 15 2016 | $40.62 | $40.90 | $40.36 | $40.54 | 35,394,380 |
December 14 2016 | $40.55 | $40.97 | $40.40 | $40.65 | 35,993,080 |
December 13 2016 | $40.38 | $40.97 | $40.36 | $40.52 | 42,564,199 |
December 12 2016 | $40.00 | $40.33 | $39.99 | $40.15 | 32,572,040 |
December 09 2016 | $39.73 | $40.26 | $39.66 | $40.23 | 38,089,259 |
December 08 2016 | $39.41 | $39.71 | $39.16 | $39.52 | 32,250,620 |
December 07 2016 | $38.77 | $39.36 | $38.45 | $39.34 | 40,588,299 |
December 06 2016 | $38.78 | $39.03 | $38.44 | $38.58 | 34,681,980 |
December 05 2016 | $38.27 | $38.77 | $38.12 | $38.68 | 33,769,460 |
December 02 2016 | $37.87 | $38.30 | $37.72 | $38.00 | 34,376,920 |
December 01 2016 | $38.70 | $38.70 | $37.44 | $37.99 | 57,341,479 |
November 30 2016 | $39.22 | $39.34 | $38.43 | $38.56 | 45,581,079 |
November 29 2016 | $39.18 | $39.58 | $39.03 | $39.24 | 31,239,620 |
November 28 2016 | $38.69 | $39.75 | $38.67 | $39.06 | 51,508,639 |
November 25 2016 | $38.90 | $38.91 | $38.68 | $38.78 | 12,270,980 |
