| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $45.69 | $45.69 | $44.56 | $44.76 | 516,600 |
December 29 2016 | $45.58 | $45.76 | $44.87 | $45.39 | 577,800 |
December 28 2016 | $46.25 | $46.25 | $44.83 | $45.37 | 1,032,600 |
December 27 2016 | $45.01 | $46.30 | $44.81 | $46.15 | 648,300 |
December 23 2016 | $43.92 | $44.96 | $43.92 | $44.96 | 344,200 |
December 22 2016 | $44.84 | $44.88 | $43.29 | $43.86 | 433,400 |
December 21 2016 | $45.66 | $45.75 | $44.66 | $45.00 | 502,100 |
December 20 2016 | $45.76 | $45.84 | $45.38 | $45.56 | 408,200 |
December 19 2016 | $45.47 | $45.86 | $45.03 | $45.69 | 555,500 |
December 16 2016 | $44.49 | $45.50 | $44.29 | $45.18 | 1,111,900 |
December 15 2016 | $44.63 | $44.87 | $43.60 | $43.97 | 926,100 |
December 14 2016 | $44.67 | $45.26 | $44.28 | $44.63 | 496,600 |
December 13 2016 | $45.46 | $45.97 | $44.50 | $44.77 | 718,400 |
December 12 2016 | $46.20 | $46.57 | $44.95 | $45.29 | 557,500 |
December 09 2016 | $46.23 | $46.80 | $46.00 | $46.17 | 715,600 |
December 08 2016 | $46.02 | $46.83 | $45.68 | $46.09 | 777,200 |
December 07 2016 | $45.24 | $46.28 | $44.34 | $45.96 | 960,100 |
December 06 2016 | $43.78 | $45.43 | $43.18 | $45.20 | 831,600 |
December 05 2016 | $42.84 | $43.99 | $42.67 | $43.69 | 1,134,700 |
December 02 2016 | $41.81 | $42.97 | $41.39 | $42.84 | 722,800 |
December 01 2016 | $44.33 | $44.69 | $41.30 | $41.92 | 1,553,200 |
November 30 2016 | $43.23 | $44.73 | $42.99 | $44.15 | 1,308,200 |
November 29 2016 | $41.92 | $43.86 | $41.92 | $43.02 | 729,000 |
November 28 2016 | $42.49 | $42.77 | $41.93 | $42.08 | 271,800 |
November 25 2016 | $42.75 | $42.80 | $42.18 | $42.62 | 140,700 |
