| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 20 2017 | $49.20 | $49.75 | $48.10 | $49.20 | 1,279,000 |
March 17 2017 | $48.85 | $49.80 | $48.00 | $49.45 | 2,072,000 |
March 16 2017 | $46.65 | $49.75 | $46.40 | $48.90 | 3,652,700 |
March 15 2017 | $44.30 | $46.20 | $43.00 | $45.65 | 2,644,000 |
March 14 2017 | $44.45 | $44.55 | $42.90 | $43.10 | 1,755,300 |
March 13 2017 | $45.75 | $46.80 | $44.50 | $44.85 | 1,769,000 |
March 10 2017 | $45.00 | $46.95 | $44.60 | $45.80 | 2,526,100 |
March 09 2017 | $45.25 | $46.45 | $43.90 | $45.85 | 1,658,700 |
March 08 2017 | $46.75 | $46.95 | $45.15 | $45.50 | 1,091,800 |
March 07 2017 | $47.50 | $47.85 | $46.10 | $46.50 | 1,544,300 |
March 06 2017 | $46.40 | $47.70 | $45.90 | $47.20 | 1,830,900 |
March 03 2017 | $45.95 | $46.80 | $45.25 | $46.70 | 2,885,600 |
March 02 2017 | $45.60 | $47.40 | $45.55 | $45.75 | 3,241,000 |
March 01 2017 | $46.65 | $48.31 | $46.63 | $47.90 | 1,616,300 |
February 28 2017 | $46.35 | $47.35 | $45.40 | $45.90 | 1,119,700 |
February 27 2017 | $46.85 | $47.60 | $44.75 | $46.45 | 2,381,500 |
February 24 2017 | $47.80 | $48.40 | $47.00 | $47.80 | 921,400 |
February 23 2017 | $50.00 | $50.24 | $46.55 | $48.70 | 2,065,400 |
February 22 2017 | $52.10 | $52.39 | $48.88 | $49.65 | 1,904,800 |
February 21 2017 | $51.15 | $53.70 | $51.15 | $52.55 | 1,078,500 |