| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $43.73 | $43.85 | $43.56 | $43.79 | 11,289,685 |
December 29 2016 | $44.11 | $44.33 | $43.88 | $43.92 | 6,833,065 |
December 28 2016 | $44.43 | $44.53 | $44.05 | $44.09 | 6,470,981 |
December 27 2016 | $44.54 | $44.74 | $44.31 | $44.48 | 6,094,749 |
December 23 2016 | $44.46 | $44.53 | $44.08 | $44.31 | 7,955,892 |
December 22 2016 | $44.35 | $44.63 | $44.01 | $44.32 | 10,584,800 |
December 21 2016 | $45.07 | $45.24 | $44.14 | $44.21 | 12,630,706 |
December 20 2016 | $45.52 | $45.88 | $44.91 | $45.01 | 10,875,201 |
December 19 2016 | $45.97 | $46.32 | $45.28 | $45.48 | 12,512,072 |
December 16 2016 | $46.61 | $46.89 | $46.16 | $46.45 | 18,406,758 |
December 15 2016 | $46.12 | $46.60 | $46.00 | $46.40 | 8,917,851 |
December 14 2016 | $46.01 | $46.69 | $45.82 | $45.97 | 11,612,574 |
December 13 2016 | $45.97 | $46.09 | $45.56 | $45.97 | 8,218,626 |
December 12 2016 | $45.36 | $45.84 | $45.25 | $45.56 | 8,641,808 |
December 09 2016 | $44.66 | $45.41 | $44.59 | $45.20 | 11,021,187 |
December 08 2016 | $44.10 | $44.56 | $43.93 | $44.38 | 8,998,757 |
December 07 2016 | $44.07 | $44.34 | $43.28 | $44.34 | 14,723,981 |
December 06 2016 | $44.43 | $44.58 | $44.01 | $44.50 | 11,171,261 |
December 05 2016 | $45.42 | $45.42 | $44.18 | $44.48 | 13,608,490 |
December 02 2016 | $45.07 | $45.42 | $44.76 | $45.13 | 8,376,769 |
December 01 2016 | $45.25 | $45.31 | $44.77 | $44.86 | 8,802,047 |
November 30 2016 | $46.00 | $46.01 | $45.03 | $45.17 | 13,132,174 |
November 29 2016 | $45.73 | $46.11 | $45.71 | $45.91 | 10,516,575 |
November 28 2016 | $45.61 | $45.82 | $45.49 | $45.62 | 7,806,971 |
November 25 2016 | $45.64 | $46.07 | $45.59 | $45.93 | 3,669,362 |
