| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $42.19 | $42.32 | $42.04 | $42.26 | 11,289,685 |
December 29 2016 | $42.56 | $42.78 | $42.34 | $42.38 | 6,833,065 |
December 28 2016 | $42.87 | $42.97 | $42.50 | $42.55 | 6,470,981 |
December 27 2016 | $42.98 | $43.17 | $42.75 | $42.92 | 6,094,749 |
December 23 2016 | $42.90 | $42.97 | $42.53 | $42.75 | 7,955,892 |
December 22 2016 | $42.80 | $43.07 | $42.47 | $42.77 | 10,584,800 |
December 21 2016 | $43.49 | $43.65 | $42.60 | $42.66 | 12,630,706 |
December 20 2016 | $43.92 | $44.28 | $43.34 | $43.43 | 10,875,201 |
December 19 2016 | $44.36 | $44.70 | $43.69 | $43.89 | 12,512,072 |
December 16 2016 | $44.98 | $45.24 | $44.54 | $44.82 | 18,406,758 |
December 15 2016 | $44.51 | $44.96 | $44.39 | $44.77 | 8,917,851 |
December 14 2016 | $44.40 | $45.05 | $44.21 | $44.36 | 11,612,574 |
December 13 2016 | $44.36 | $44.48 | $43.97 | $44.35 | 8,218,626 |
December 12 2016 | $43.77 | $44.24 | $43.67 | $43.97 | 8,641,808 |
December 09 2016 | $43.09 | $43.82 | $43.03 | $43.62 | 11,021,187 |
December 08 2016 | $42.55 | $43.00 | $42.39 | $42.83 | 8,998,757 |
December 07 2016 | $42.53 | $42.78 | $41.76 | $42.78 | 14,723,981 |
December 06 2016 | $42.87 | $43.02 | $42.46 | $42.94 | 11,171,261 |
December 05 2016 | $43.82 | $43.83 | $42.63 | $42.92 | 13,608,490 |
December 02 2016 | $43.49 | $43.82 | $43.19 | $43.55 | 8,376,769 |
December 01 2016 | $43.67 | $43.72 | $43.20 | $43.28 | 8,802,047 |
November 30 2016 | $44.39 | $44.39 | $43.45 | $43.59 | 13,132,174 |
November 29 2016 | $44.13 | $44.49 | $44.11 | $44.30 | 10,516,575 |
November 28 2016 | $44.01 | $44.21 | $43.90 | $44.02 | 7,806,971 |
November 25 2016 | $44.04 | $44.45 | $43.99 | $44.32 | 3,669,362 |