| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $43.29 | $43.42 | $43.13 | $43.36 | 11,289,685 |
December 29 2016 | $43.67 | $43.89 | $43.44 | $43.48 | 6,833,065 |
December 28 2016 | $43.99 | $44.09 | $43.61 | $43.65 | 6,470,981 |
December 27 2016 | $44.10 | $44.30 | $43.87 | $44.04 | 6,094,749 |
December 23 2016 | $44.02 | $44.09 | $43.64 | $43.87 | 7,955,892 |
December 22 2016 | $43.91 | $44.19 | $43.57 | $43.88 | 10,584,800 |
December 21 2016 | $44.63 | $44.79 | $43.71 | $43.77 | 12,630,706 |
December 20 2016 | $45.07 | $45.43 | $44.46 | $44.56 | 10,875,201 |
December 19 2016 | $45.52 | $45.86 | $44.83 | $45.03 | 12,512,072 |
December 16 2016 | $46.15 | $46.42 | $45.70 | $45.99 | 18,406,758 |
December 15 2016 | $45.67 | $46.14 | $45.55 | $45.94 | 8,917,851 |
December 14 2016 | $45.55 | $46.22 | $45.36 | $45.52 | 11,612,574 |
December 13 2016 | $45.52 | $45.64 | $45.11 | $45.51 | 8,218,626 |
December 12 2016 | $44.91 | $45.39 | $44.81 | $45.11 | 8,641,808 |
December 09 2016 | $44.21 | $44.96 | $44.15 | $44.75 | 11,021,187 |
December 08 2016 | $43.66 | $44.12 | $43.49 | $43.94 | 8,998,757 |
December 07 2016 | $43.64 | $43.90 | $42.85 | $43.90 | 14,723,981 |
December 06 2016 | $43.99 | $44.14 | $43.57 | $44.06 | 11,171,261 |
December 05 2016 | $44.97 | $44.97 | $43.74 | $44.04 | 13,608,490 |
December 02 2016 | $44.62 | $44.97 | $44.32 | $44.68 | 8,376,769 |
December 01 2016 | $44.81 | $44.86 | $44.33 | $44.41 | 8,802,047 |
November 30 2016 | $45.54 | $45.55 | $44.58 | $44.73 | 13,132,174 |
November 29 2016 | $45.28 | $45.65 | $45.26 | $45.46 | 10,516,575 |
November 28 2016 | $45.16 | $45.36 | $45.04 | $45.17 | 7,806,971 |
November 25 2016 | $45.19 | $45.61 | $45.13 | $45.47 | 3,669,362 |
