| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $44.19 | $44.20 | $43.12 | $43.40 | 3,336,397 |
December 29 2016 | $43.82 | $44.06 | $43.54 | $43.93 | 1,608,617 |
December 28 2016 | $43.96 | $44.15 | $43.72 | $43.77 | 1,820,048 |
December 27 2016 | $44.13 | $44.35 | $43.90 | $44.03 | 2,125,300 |
December 23 2016 | $43.90 | $44.34 | $43.88 | $44.08 | 1,905,544 |
December 22 2016 | $44.29 | $44.29 | $43.87 | $44.06 | 2,923,997 |
December 21 2016 | $44.29 | $44.50 | $43.72 | $44.30 | 3,981,879 |
December 20 2016 | $44.68 | $44.80 | $43.74 | $44.09 | 6,465,701 |
December 19 2016 | $45.60 | $45.74 | $44.32 | $44.45 | 6,257,655 |
December 16 2016 | $45.60 | $46.20 | $45.48 | $45.74 | 7,031,954 |
December 15 2016 | $46.15 | $46.33 | $44.95 | $45.08 | 5,976,957 |
December 14 2016 | $46.43 | $47.46 | $45.62 | $46.30 | 7,086,050 |
December 13 2016 | $46.31 | $46.73 | $45.58 | $46.41 | 7,900,922 |
December 12 2016 | $44.85 | $45.27 | $44.55 | $45.03 | 8,353,253 |
December 09 2016 | $46.70 | $46.81 | $44.29 | $44.40 | 16,817,750 |
December 08 2016 | $50.30 | $50.34 | $43.32 | $43.86 | 21,682,230 |
December 07 2016 | $50.15 | $50.39 | $49.67 | $50.29 | 4,312,957 |
December 06 2016 | $49.50 | $50.38 | $49.22 | $50.12 | 4,268,481 |
December 05 2016 | $49.45 | $49.74 | $48.84 | $49.04 | 3,640,019 |
December 02 2016 | $49.37 | $50.02 | $48.90 | $48.93 | 6,027,970 |
December 01 2016 | $50.19 | $50.25 | $48.44 | $49.89 | 7,290,931 |
November 30 2016 | $50.20 | $50.44 | $49.91 | $50.28 | 3,991,475 |
November 29 2016 | $50.14 | $50.43 | $49.82 | $49.86 | 2,710,082 |
November 28 2016 | $50.53 | $50.85 | $50.17 | $50.18 | 3,656,216 |
November 25 2016 | $49.99 | $50.51 | $49.97 | $50.42 | 1,265,730 |
