| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2016 | $57.17 | $57.50 | $56.76 | $56.95 | 7,267,200 |
Week of December 19 2016 | $56.32 | $57.15 | $55.65 | $57.11 | 12,683,900 |
Week of December 12 2016 | $54.52 | $56.45 | $54.32 | $56.39 | 19,976,800 |
Week of December 05 2016 | $52.77 | $54.65 | $51.97 | $54.64 | 17,730,900 |
Week of November 28 2016 | $53.71 | $54.72 | $52.13 | $52.77 | 16,519,400 |
Week of November 21 2016 | $53.44 | $54.70 | $52.92 | $53.71 | 9,846,800 |
Week of November 14 2016 | $52.46 | $53.70 | $51.75 | $53.44 | 19,391,800 |
Week of November 07 2016 | $55.25 | $57.53 | $51.91 | $52.59 | 23,784,200 |
Week of October 31 2016 | $57.27 | $57.75 | $52.45 | $54.43 | 20,903,900 |
Week of October 24 2016 | $57.38 | $58.07 | $56.45 | $57.04 | 10,376,900 |
Week of October 17 2016 | $57.45 | $58.38 | $56.32 | $56.93 | 12,418,100 |
Week of October 10 2016 | $56.62 | $57.44 | $56.01 | $57.33 | 12,844,600 |
Week of October 03 2016 | $57.79 | $57.93 | $56.14 | $56.60 | 8,604,800 |
Week of September 26 2016 | $57.49 | $58.22 | $57.02 | $57.96 | 8,557,400 |
Week of September 19 2016 | $57.55 | $57.96 | $56.18 | $57.52 | 12,627,000 |
Week of September 12 2016 | $55.42 | $57.81 | $55.27 | $57.59 | 13,882,600 |
Week of September 05 2016 | $58.08 | $58.40 | $55.66 | $55.67 | 11,160,700 |
Week of August 29 2016 | $57.21 | $58.63 | $56.84 | $58.03 | 10,500,600 |
Week of August 22 2016 | $57.81 | $58.24 | $56.93 | $57.09 | 10,383,500 |
Week of August 15 2016 | $57.70 | $58.02 | $56.76 | $57.84 | 9,270,900 |
Week of August 08 2016 | $57.06 | $58.19 | $56.34 | $57.61 | 10,254,800 |
Week of August 01 2016 | $55.51 | $58.20 | $54.19 | $57.11 | 16,430,300 |
Week of July 25 2016 | $56.70 | $57.11 | $54.80 | $55.57 | 10,901,400 |
Week of July 18 2016 | $57.30 | $57.44 | $56.17 | $56.70 | 9,854,600 |
Week of July 11 2016 | $57.84 | $57.98 | $56.36 | $57.16 | 15,695,300 |