| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $45.62 | $45.62 | $44.49 | $44.69 | 516,600 |
December 29 2016 | $45.51 | $45.69 | $44.79 | $45.32 | 577,800 |
December 28 2016 | $46.18 | $46.18 | $44.76 | $45.30 | 1,032,600 |
December 27 2016 | $44.94 | $46.23 | $44.74 | $46.07 | 648,300 |
December 23 2016 | $43.85 | $44.89 | $43.85 | $44.89 | 344,200 |
December 22 2016 | $44.77 | $44.80 | $43.22 | $43.79 | 433,400 |
December 21 2016 | $45.59 | $45.68 | $44.59 | $44.93 | 502,100 |
December 20 2016 | $45.69 | $45.77 | $45.31 | $45.48 | 408,200 |
December 19 2016 | $45.39 | $45.79 | $44.96 | $45.62 | 555,500 |
December 16 2016 | $44.42 | $45.42 | $44.22 | $45.11 | 1,111,900 |
December 15 2016 | $44.56 | $44.79 | $43.53 | $43.90 | 926,100 |
December 14 2016 | $44.60 | $45.19 | $44.21 | $44.56 | 496,600 |
December 13 2016 | $45.38 | $45.89 | $44.43 | $44.70 | 718,400 |
December 12 2016 | $46.13 | $46.49 | $44.87 | $45.22 | 557,500 |
December 09 2016 | $46.16 | $46.73 | $45.92 | $46.09 | 715,600 |
December 08 2016 | $45.94 | $46.76 | $45.61 | $46.01 | 777,200 |
December 07 2016 | $45.17 | $46.21 | $44.26 | $45.89 | 960,100 |
December 06 2016 | $43.71 | $45.35 | $43.11 | $45.13 | 831,600 |
December 05 2016 | $42.77 | $43.92 | $42.60 | $43.62 | 1,134,700 |
December 02 2016 | $41.74 | $42.90 | $41.33 | $42.77 | 722,800 |
December 01 2016 | $44.25 | $44.62 | $41.24 | $41.86 | 1,553,200 |
November 30 2016 | $43.16 | $44.66 | $42.92 | $44.08 | 1,308,200 |
November 29 2016 | $41.86 | $43.79 | $41.86 | $42.95 | 729,000 |
November 28 2016 | $42.42 | $42.70 | $41.87 | $42.01 | 271,800 |
November 25 2016 | $42.68 | $42.73 | $42.11 | $42.55 | 140,700 |
