| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $45.22 | $45.38 | $44.63 | $44.91 | 3,257,296 |
December 29 2016 | $45.22 | $45.61 | $45.01 | $45.23 | 2,167,328 |
December 28 2016 | $45.53 | $45.91 | $45.11 | $45.20 | 3,185,772 |
December 27 2016 | $45.46 | $45.75 | $45.28 | $45.49 | 1,874,248 |
December 23 2016 | $45.37 | $45.70 | $45.22 | $45.46 | 1,616,888 |
December 22 2016 | $45.70 | $45.98 | $45.12 | $45.27 | 2,508,786 |
December 21 2016 | $45.74 | $46.02 | $45.52 | $45.64 | 3,954,416 |
December 20 2016 | $45.55 | $46.12 | $45.42 | $45.85 | 3,700,768 |
December 19 2016 | $45.28 | $45.53 | $44.80 | $45.37 | 3,438,403 |
December 16 2016 | $45.72 | $46.07 | $44.95 | $44.99 | 7,649,845 |
December 15 2016 | $44.54 | $46.23 | $44.51 | $45.58 | 9,147,773 |
December 14 2016 | $44.60 | $45.05 | $44.06 | $44.40 | 5,920,363 |
December 13 2016 | $44.57 | $45.44 | $44.55 | $44.64 | 6,603,671 |
December 12 2016 | $44.47 | $44.77 | $44.08 | $44.48 | 8,801,311 |
December 09 2016 | $44.95 | $45.67 | $44.35 | $44.86 | 6,700,895 |
December 08 2016 | $45.03 | $45.03 | $44.37 | $44.69 | 6,643,226 |
December 07 2016 | $42.99 | $44.94 | $42.71 | $44.91 | 7,738,753 |
December 06 2016 | $42.70 | $43.16 | $42.49 | $42.96 | 4,573,208 |
December 05 2016 | $43.23 | $43.57 | $42.30 | $42.32 | 4,734,215 |
December 02 2016 | $42.59 | $43.37 | $42.53 | $43.07 | 4,843,592 |
December 01 2016 | $41.68 | $42.65 | $41.52 | $42.32 | 5,594,773 |
November 30 2016 | $41.45 | $42.55 | $40.19 | $41.91 | 6,640,947 |
November 29 2016 | $42.76 | $43.00 | $42.45 | $42.47 | 4,453,435 |
November 28 2016 | $42.63 | $42.95 | $42.39 | $42.72 | 4,230,928 |
November 25 2016 | $42.54 | $43.07 | $42.46 | $42.66 | 2,499,128 |
