| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $50.21 | $50.39 | $49.81 | $49.96 | 1,844,400 |
December 29 2016 | $50.32 | $50.35 | $49.91 | $50.03 | 1,156,600 |
December 28 2016 | $50.75 | $50.89 | $50.14 | $50.17 | 1,375,500 |
December 27 2016 | $50.58 | $50.85 | $50.38 | $50.73 | 1,093,000 |
December 23 2016 | $50.66 | $50.88 | $50.15 | $50.32 | 1,830,100 |
December 22 2016 | $50.73 | $50.73 | $50.33 | $50.73 | 1,682,100 |
December 21 2016 | $51.43 | $51.43 | $50.74 | $50.77 | 1,760,000 |
December 20 2016 | $51.37 | $51.43 | $50.85 | $51.43 | 2,291,400 |
December 19 2016 | $51.18 | $51.36 | $50.80 | $51.06 | 2,667,400 |
December 16 2016 | $51.93 | $52.60 | $51.22 | $51.29 | 4,929,100 |
December 15 2016 | $51.93 | $52.67 | $51.59 | $51.66 | 3,688,600 |
December 14 2016 | $52.53 | $52.69 | $51.63 | $51.69 | 4,929,300 |
December 13 2016 | $52.80 | $52.98 | $52.44 | $52.61 | 1,971,000 |
December 12 2016 | $52.64 | $52.83 | $52.11 | $52.62 | 3,461,200 |
December 09 2016 | $52.45 | $52.86 | $52.14 | $52.68 | 2,170,500 |
December 08 2016 | $52.47 | $52.60 | $51.98 | $52.51 | 3,234,300 |
December 07 2016 | $51.94 | $52.47 | $51.78 | $52.17 | 4,086,600 |
December 06 2016 | $51.04 | $51.77 | $50.90 | $51.71 | 3,809,100 |
December 05 2016 | $50.25 | $51.09 | $50.20 | $51.03 | 4,219,600 |
December 02 2016 | $49.80 | $50.11 | $49.45 | $50.03 | 3,148,200 |
December 01 2016 | $49.01 | $49.80 | $48.90 | $49.76 | 4,135,200 |
November 30 2016 | $48.85 | $49.33 | $48.80 | $48.92 | 5,473,600 |
November 29 2016 | $47.99 | $48.52 | $47.64 | $48.43 | 3,023,200 |
November 28 2016 | $48.27 | $48.38 | $47.71 | $47.76 | 2,151,300 |
November 25 2016 | $48.11 | $48.29 | $47.86 | $48.29 | 735,500 |