| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $55.82 | $56.08 | $55.43 | $55.60 | 2,641,605 |
December 29 2016 | $56.05 | $56.16 | $55.57 | $55.89 | 1,939,727 |
December 28 2016 | $56.46 | $56.61 | $55.91 | $56.10 | 2,373,358 |
December 27 2016 | $56.28 | $56.62 | $56.05 | $56.47 | 2,200,529 |
December 23 2016 | $56.37 | $56.60 | $55.89 | $56.29 | 2,344,256 |
December 22 2016 | $56.26 | $56.68 | $55.99 | $56.48 | 3,700,583 |
December 21 2016 | $56.75 | $56.75 | $56.23 | $56.32 | 2,450,882 |
December 20 2016 | $56.64 | $56.88 | $56.19 | $56.50 | 2,953,084 |
December 19 2016 | $57.14 | $57.18 | $56.37 | $56.57 | 3,490,879 |
December 16 2016 | $56.39 | $57.38 | $55.96 | $57.32 | 9,264,720 |
December 15 2016 | $54.89 | $55.92 | $54.48 | $55.65 | 4,855,325 |
December 14 2016 | $55.98 | $56.43 | $55.27 | $55.39 | 3,741,185 |
December 13 2016 | $56.20 | $56.89 | $55.77 | $56.47 | 4,355,549 |
December 12 2016 | $56.39 | $56.57 | $55.64 | $55.72 | 5,439,494 |
December 09 2016 | $54.23 | $55.25 | $54.10 | $55.09 | 4,563,450 |
December 08 2016 | $53.83 | $54.15 | $53.17 | $54.11 | 6,258,052 |
December 07 2016 | $54.26 | $54.44 | $52.93 | $53.58 | 8,381,761 |
December 06 2016 | $54.42 | $55.02 | $54.13 | $54.37 | 4,643,750 |
December 05 2016 | $55.04 | $55.69 | $54.77 | $54.81 | 4,933,441 |
December 02 2016 | $54.90 | $55.24 | $54.56 | $54.70 | 4,153,338 |
December 01 2016 | $56.29 | $56.33 | $54.90 | $55.03 | 5,690,820 |
November 30 2016 | $53.63 | $55.63 | $53.25 | $55.10 | 9,434,899 |
November 29 2016 | $52.03 | $52.50 | $51.62 | $52.17 | 3,976,060 |
November 28 2016 | $54.19 | $54.19 | $52.72 | $52.81 | 3,836,731 |
November 25 2016 | $53.64 | $54.02 | $53.48 | $53.86 | 1,319,206 |
