| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $39.86 | $39.86 | $39.19 | $39.33 | 34,717,580 |
December 29 2016 | $39.82 | $39.99 | $39.61 | $39.84 | 21,147,840 |
December 28 2016 | $40.36 | $40.36 | $39.82 | $39.93 | 24,295,120 |
December 27 2016 | $40.13 | $40.49 | $39.99 | $40.19 | 19,519,240 |
December 23 2016 | $40.10 | $40.24 | $39.95 | $40.09 | 15,310,740 |
December 22 2016 | $40.15 | $40.25 | $40.00 | $40.18 | 22,642,380 |
December 21 2016 | $40.48 | $40.48 | $39.95 | $40.31 | 29,192,560 |
December 20 2016 | $40.36 | $40.52 | $40.25 | $40.45 | 25,437,660 |
December 19 2016 | $40.16 | $40.51 | $39.92 | $40.32 | 25,271,620 |
December 16 2016 | $40.61 | $40.65 | $40.10 | $40.19 | 51,977,319 |
December 15 2016 | $40.56 | $40.84 | $40.30 | $40.48 | 35,394,380 |
December 14 2016 | $40.49 | $40.90 | $40.33 | $40.59 | 35,993,080 |
December 13 2016 | $40.31 | $40.91 | $40.29 | $40.46 | 42,564,199 |
December 12 2016 | $39.94 | $40.26 | $39.92 | $40.09 | 32,572,040 |
December 09 2016 | $39.67 | $40.19 | $39.60 | $40.17 | 38,089,259 |
December 08 2016 | $39.35 | $39.65 | $39.10 | $39.46 | 32,250,620 |
December 07 2016 | $38.71 | $39.30 | $38.39 | $39.28 | 40,588,299 |
December 06 2016 | $38.72 | $38.97 | $38.38 | $38.52 | 34,681,980 |
December 05 2016 | $38.21 | $38.71 | $38.06 | $38.62 | 33,769,460 |
December 02 2016 | $37.81 | $38.24 | $37.67 | $37.94 | 34,376,920 |
December 01 2016 | $38.64 | $38.64 | $37.39 | $37.93 | 57,341,479 |
November 30 2016 | $39.16 | $39.28 | $38.37 | $38.50 | 45,581,079 |
November 29 2016 | $39.12 | $39.52 | $38.97 | $39.18 | 31,239,620 |
November 28 2016 | $38.63 | $39.69 | $38.61 | $38.99 | 51,508,639 |
November 25 2016 | $38.84 | $38.85 | $38.62 | $38.72 | 12,270,980 |
