| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $42.51 | $42.63 | $42.35 | $42.57 | 11,289,685 |
December 29 2016 | $42.88 | $43.09 | $42.65 | $42.69 | 6,833,065 |
December 28 2016 | $43.19 | $43.29 | $42.82 | $42.86 | 6,470,981 |
December 27 2016 | $43.29 | $43.49 | $43.07 | $43.24 | 6,094,749 |
December 23 2016 | $43.22 | $43.29 | $42.85 | $43.07 | 7,955,892 |
December 22 2016 | $43.11 | $43.39 | $42.78 | $43.09 | 10,584,800 |
December 21 2016 | $43.82 | $43.97 | $42.91 | $42.98 | 12,630,706 |
December 20 2016 | $44.25 | $44.60 | $43.66 | $43.75 | 10,875,201 |
December 19 2016 | $44.69 | $45.03 | $44.02 | $44.21 | 12,512,072 |
December 16 2016 | $45.31 | $45.58 | $44.87 | $45.15 | 18,406,758 |
December 15 2016 | $44.84 | $45.30 | $44.72 | $45.10 | 8,917,851 |
December 14 2016 | $44.73 | $45.38 | $44.54 | $44.69 | 11,612,574 |
December 13 2016 | $44.69 | $44.81 | $44.29 | $44.68 | 8,218,626 |
December 12 2016 | $44.09 | $44.57 | $43.99 | $44.29 | 8,641,808 |
December 09 2016 | $43.41 | $44.14 | $43.35 | $43.94 | 11,021,187 |
December 08 2016 | $42.86 | $43.32 | $42.70 | $43.14 | 8,998,757 |
December 07 2016 | $42.84 | $43.10 | $42.07 | $43.10 | 14,723,981 |
December 06 2016 | $43.19 | $43.34 | $42.78 | $43.26 | 11,171,261 |
December 05 2016 | $44.15 | $44.16 | $42.94 | $43.24 | 13,608,490 |
December 02 2016 | $43.81 | $44.15 | $43.51 | $43.87 | 8,376,769 |
December 01 2016 | $43.99 | $44.04 | $43.52 | $43.60 | 8,802,047 |
November 30 2016 | $44.72 | $44.72 | $43.77 | $43.91 | 13,132,174 |
November 29 2016 | $44.46 | $44.82 | $44.44 | $44.63 | 10,516,575 |
November 28 2016 | $44.34 | $44.54 | $44.22 | $44.35 | 7,806,971 |
November 25 2016 | $44.36 | $44.78 | $44.31 | $44.64 | 3,669,362 |
