| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $56.12 | $56.28 | $55.57 | $55.68 | 5,630,500 |
December 29 2016 | $56.07 | $56.27 | $55.76 | $55.93 | 3,893,500 |
December 28 2016 | $56.18 | $56.67 | $56.07 | $56.14 | 5,581,700 |
December 27 2016 | $56.31 | $56.51 | $56.04 | $56.10 | 3,256,500 |
December 23 2016 | $56.10 | $56.47 | $55.92 | $56.25 | 3,125,000 |
December 22 2016 | $55.89 | $56.34 | $55.60 | $56.08 | 5,846,700 |
December 21 2016 | $56.38 | $56.53 | $55.67 | $55.96 | 7,624,000 |
December 20 2016 | $56.79 | $57.02 | $56.20 | $56.29 | 6,851,500 |
December 19 2016 | $57.13 | $57.33 | $56.74 | $56.81 | 4,585,100 |
December 16 2016 | $57.22 | $57.71 | $56.98 | $57.09 | 9,969,700 |
December 15 2016 | $56.98 | $57.49 | $56.67 | $57.07 | 6,240,300 |
December 14 2016 | $57.11 | $57.36 | $56.60 | $56.96 | 5,439,400 |
December 13 2016 | $57.44 | $57.75 | $56.78 | $57.02 | 6,630,700 |
December 12 2016 | $57.01 | $57.57 | $56.97 | $57.28 | 6,144,800 |
December 09 2016 | $56.14 | $57.05 | $56.00 | $57.00 | 7,160,400 |
December 08 2016 | $56.04 | $56.11 | $55.50 | $56.01 | 9,466,300 |
December 07 2016 | $55.87 | $56.18 | $55.21 | $56.12 | 7,482,100 |
December 06 2016 | $56.00 | $56.28 | $55.62 | $56.04 | 6,504,700 |
December 05 2016 | $56.39 | $56.46 | $55.59 | $55.69 | 8,078,200 |
December 02 2016 | $56.38 | $56.45 | $55.79 | $55.96 | 6,521,600 |
December 01 2016 | $56.74 | $56.91 | $55.20 | $55.86 | 9,619,200 |
November 30 2016 | $57.28 | $57.49 | $56.22 | $56.74 | 11,613,700 |
November 29 2016 | $57.82 | $58.06 | $56.55 | $57.05 | 6,761,000 |
November 28 2016 | $58.63 | $58.76 | $57.41 | $57.50 | 7,525,100 |
November 25 2016 | $59.38 | $59.40 | $58.34 | $58.69 | 3,046,000 |