| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $56.76 | $57.03 | $56.37 | $56.53 | 2,641,600 |
December 29 2016 | $56.99 | $57.11 | $56.51 | $56.83 | 1,939,700 |
December 28 2016 | $57.41 | $57.57 | $56.85 | $57.04 | 2,373,400 |
December 27 2016 | $57.22 | $57.57 | $56.99 | $57.42 | 2,200,500 |
December 23 2016 | $57.32 | $57.55 | $56.83 | $57.23 | 2,344,200 |
December 22 2016 | $57.21 | $57.64 | $56.93 | $57.43 | 3,700,600 |
December 21 2016 | $57.71 | $57.71 | $57.18 | $57.27 | 2,450,400 |
December 20 2016 | $57.60 | $57.84 | $57.14 | $57.45 | 2,953,100 |
December 19 2016 | $58.11 | $58.15 | $57.32 | $57.52 | 3,490,900 |
December 16 2016 | $57.34 | $58.34 | $56.90 | $58.29 | 9,264,700 |
December 15 2016 | $55.81 | $56.86 | $55.40 | $56.59 | 4,855,300 |
December 14 2016 | $56.92 | $57.38 | $56.20 | $56.32 | 3,741,200 |
December 13 2016 | $57.15 | $57.85 | $56.71 | $57.42 | 4,355,500 |
December 12 2016 | $57.34 | $57.52 | $56.57 | $56.66 | 5,439,500 |
December 09 2016 | $55.15 | $56.18 | $55.01 | $56.02 | 4,563,500 |
December 08 2016 | $54.73 | $55.06 | $54.07 | $55.02 | 6,258,100 |
December 07 2016 | $55.18 | $55.36 | $53.82 | $54.48 | 8,381,800 |
December 06 2016 | $55.33 | $55.95 | $55.04 | $55.28 | 4,643,800 |
December 05 2016 | $55.97 | $56.63 | $55.70 | $55.73 | 4,933,400 |
December 02 2016 | $55.82 | $56.17 | $55.48 | $55.63 | 4,153,300 |
December 01 2016 | $57.23 | $57.28 | $55.82 | $55.96 | 5,690,800 |
November 30 2016 | $54.53 | $56.57 | $54.15 | $56.03 | 9,434,900 |
November 29 2016 | $52.90 | $53.39 | $52.48 | $53.05 | 3,975,300 |
November 28 2016 | $55.10 | $55.10 | $53.61 | $53.69 | 3,836,700 |
November 25 2016 | $54.54 | $54.93 | $54.38 | $54.76 | 1,319,200 |
