| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $56.44 | $56.71 | $56.05 | $56.22 | 2,641,600 |
December 29 2016 | $56.68 | $56.79 | $56.20 | $56.51 | 1,939,700 |
December 28 2016 | $57.09 | $57.25 | $56.54 | $56.73 | 2,373,400 |
December 27 2016 | $56.91 | $57.25 | $56.68 | $57.10 | 2,200,500 |
December 23 2016 | $57.00 | $57.23 | $56.51 | $56.91 | 2,344,200 |
December 22 2016 | $56.89 | $57.32 | $56.61 | $57.11 | 3,700,600 |
December 21 2016 | $57.39 | $57.39 | $56.87 | $56.95 | 2,450,400 |
December 20 2016 | $57.28 | $57.51 | $56.82 | $57.13 | 2,953,100 |
December 19 2016 | $57.78 | $57.82 | $57.00 | $57.20 | 3,490,900 |
December 16 2016 | $57.02 | $58.02 | $56.58 | $57.96 | 9,264,700 |
December 15 2016 | $55.50 | $56.54 | $55.09 | $56.28 | 4,855,300 |
December 14 2016 | $56.61 | $57.06 | $55.89 | $56.01 | 3,741,200 |
December 13 2016 | $56.83 | $57.53 | $56.39 | $57.10 | 4,355,500 |
December 12 2016 | $57.03 | $57.20 | $56.26 | $56.35 | 5,439,500 |
December 09 2016 | $54.84 | $55.87 | $54.70 | $55.71 | 4,563,500 |
December 08 2016 | $54.43 | $54.75 | $53.77 | $54.71 | 6,258,100 |
December 07 2016 | $54.87 | $55.05 | $53.52 | $54.18 | 8,381,800 |
December 06 2016 | $55.03 | $55.64 | $54.73 | $54.97 | 4,643,800 |
December 05 2016 | $55.66 | $56.32 | $55.39 | $55.42 | 4,933,400 |
December 02 2016 | $55.51 | $55.86 | $55.17 | $55.32 | 4,153,300 |
December 01 2016 | $56.92 | $56.96 | $55.51 | $55.64 | 5,690,800 |
November 30 2016 | $54.23 | $56.25 | $53.85 | $55.71 | 9,434,900 |
November 29 2016 | $52.61 | $53.09 | $52.19 | $52.76 | 3,975,300 |
November 28 2016 | $54.79 | $54.79 | $53.31 | $53.40 | 3,836,700 |
November 25 2016 | $54.24 | $54.62 | $54.08 | $54.46 | 1,319,200 |
