| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $44.80 | $45.00 | $44.45 | $44.56 | 7,384,300 |
December 29 2016 | $44.71 | $44.92 | $44.61 | $44.76 | 4,680,800 |
December 28 2016 | $44.98 | $45.15 | $44.60 | $44.73 | 6,318,000 |
December 27 2016 | $45.41 | $45.81 | $44.89 | $44.97 | 8,175,000 |
December 23 2016 | $45.58 | $45.89 | $45.30 | $45.51 | 9,360,800 |
December 22 2016 | $46.29 | $46.46 | $45.61 | $45.71 | 11,798,900 |
December 21 2016 | $46.38 | $46.77 | $45.19 | $45.85 | 23,236,400 |
December 20 2016 | $44.76 | $45.58 | $44.49 | $45.40 | 15,984,100 |
December 19 2016 | $44.63 | $45.03 | $44.25 | $44.58 | 9,451,700 |
December 16 2016 | $45.24 | $45.27 | $44.42 | $44.64 | 13,984,900 |
December 15 2016 | $45.59 | $45.62 | $44.79 | $44.97 | 9,567,500 |
December 14 2016 | $45.80 | $45.89 | $45.23 | $45.40 | 8,012,800 |
December 13 2016 | $45.44 | $46.66 | $45.44 | $45.85 | 11,442,300 |
December 12 2016 | $45.15 | $45.50 | $44.66 | $45.18 | 11,459,500 |
December 09 2016 | $45.38 | $45.56 | $45.15 | $45.34 | 5,869,800 |
December 08 2016 | $45.72 | $46.00 | $45.11 | $45.19 | 9,260,900 |
December 07 2016 | $44.53 | $45.81 | $44.36 | $45.68 | 10,412,600 |
December 06 2016 | $44.56 | $44.80 | $44.06 | $44.33 | 12,496,300 |
December 05 2016 | $44.54 | $45.82 | $44.45 | $45.46 | 12,031,200 |
December 02 2016 | $44.06 | $44.43 | $43.93 | $44.24 | 6,933,300 |
December 01 2016 | $43.93 | $44.93 | $43.89 | $44.40 | 7,610,100 |
November 30 2016 | $44.13 | $44.38 | $43.74 | $43.74 | 8,198,400 |
November 29 2016 | $44.72 | $44.87 | $44.17 | $44.23 | 6,065,700 |
November 28 2016 | $44.93 | $44.93 | $44.21 | $44.56 | 8,602,100 |
November 25 2016 | $45.14 | $45.20 | $44.86 | $45.00 | 2,736,800 |