| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $39.83 | $39.84 | $39.16 | $39.30 | 34,718,000 |
December 29 2016 | $39.79 | $39.96 | $39.58 | $39.81 | 21,148,000 |
December 28 2016 | $40.33 | $40.33 | $39.79 | $39.90 | 24,296,000 |
December 27 2016 | $40.10 | $40.47 | $39.96 | $40.16 | 19,520,000 |
December 23 2016 | $40.07 | $40.22 | $39.93 | $40.06 | 15,310,000 |
December 22 2016 | $40.12 | $40.22 | $39.97 | $40.15 | 22,632,000 |
December 21 2016 | $40.45 | $40.45 | $39.93 | $40.28 | 29,192,000 |
December 20 2016 | $40.34 | $40.49 | $40.22 | $40.43 | 25,438,000 |
December 19 2016 | $40.13 | $40.48 | $39.90 | $40.29 | 25,272,000 |
December 16 2016 | $40.58 | $40.62 | $40.07 | $40.16 | 51,978,000 |
December 15 2016 | $40.53 | $40.81 | $40.27 | $40.45 | 35,394,000 |
December 14 2016 | $40.46 | $40.88 | $40.31 | $40.56 | 35,994,000 |
December 13 2016 | $40.29 | $40.88 | $40.26 | $40.43 | 42,564,000 |
December 12 2016 | $39.91 | $40.24 | $39.90 | $40.06 | 32,572,000 |
December 09 2016 | $39.64 | $40.17 | $39.58 | $40.14 | 38,090,000 |
December 08 2016 | $39.32 | $39.62 | $39.07 | $39.43 | 32,250,000 |
December 07 2016 | $38.68 | $39.28 | $38.36 | $39.25 | 40,588,000 |
December 06 2016 | $38.69 | $38.94 | $38.35 | $38.49 | 34,682,000 |
December 05 2016 | $38.18 | $38.68 | $38.03 | $38.59 | 33,770,000 |
December 02 2016 | $37.78 | $38.21 | $37.64 | $37.91 | 34,376,000 |
December 01 2016 | $38.61 | $38.61 | $37.36 | $37.90 | 57,342,000 |
November 30 2016 | $39.13 | $39.25 | $38.34 | $38.48 | 45,582,000 |
November 29 2016 | $39.10 | $39.50 | $38.95 | $39.15 | 31,240,000 |
November 28 2016 | $38.60 | $39.66 | $38.59 | $38.97 | 51,508,000 |
November 25 2016 | $38.81 | $38.82 | $38.59 | $38.69 | 12,270,000 |
