| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $45.50 | $45.50 | $44.89 | $45.23 | 1,831,400 |
December 29 2016 | $45.58 | $45.88 | $45.21 | $45.35 | 1,583,800 |
December 28 2016 | $46.07 | $46.24 | $45.31 | $45.54 | 1,283,300 |
December 27 2016 | $46.30 | $46.53 | $45.81 | $45.92 | 1,139,000 |
December 23 2016 | $46.11 | $46.26 | $45.85 | $46.24 | 842,500 |
December 22 2016 | $46.40 | $46.48 | $45.83 | $46.15 | 1,458,500 |
December 21 2016 | $46.52 | $46.52 | $46.11 | $46.28 | 2,155,500 |
December 20 2016 | $46.64 | $46.91 | $46.29 | $46.47 | 1,708,200 |
December 19 2016 | $46.89 | $47.01 | $46.04 | $46.47 | 1,931,700 |
December 16 2016 | $46.98 | $46.99 | $46.56 | $46.76 | 6,179,100 |
December 15 2016 | $46.14 | $46.95 | $45.51 | $46.84 | 3,684,400 |
December 14 2016 | $47.00 | $47.35 | $46.24 | $46.45 | 3,031,000 |
December 13 2016 | $47.14 | $47.40 | $46.66 | $47.25 | 2,414,600 |
December 12 2016 | $46.97 | $47.41 | $46.88 | $47.24 | 3,411,700 |
December 09 2016 | $47.71 | $47.82 | $46.43 | $46.62 | 3,021,400 |
December 08 2016 | $47.16 | $47.88 | $46.87 | $47.74 | 2,741,600 |
December 07 2016 | $46.39 | $47.24 | $46.15 | $47.14 | 2,239,000 |
December 06 2016 | $46.52 | $46.52 | $45.90 | $46.28 | 3,601,100 |
December 05 2016 | $47.46 | $47.76 | $46.39 | $46.72 | 4,147,500 |
December 02 2016 | $47.90 | $47.98 | $46.75 | $47.00 | 3,804,900 |
December 01 2016 | $47.97 | $48.87 | $47.79 | $48.08 | 6,803,300 |
November 30 2016 | $45.23 | $47.98 | $45.23 | $47.62 | 8,648,700 |
November 29 2016 | $44.69 | $44.88 | $43.79 | $44.14 | 4,271,200 |
November 28 2016 | $45.72 | $45.86 | $45.02 | $45.12 | 3,687,200 |
November 25 2016 | $45.23 | $45.73 | $45.19 | $45.70 | 1,853,800 |
