| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $52.63 | $52.71 | $51.67 | $51.80 | 5,941,909 |
December 29 2016 | $52.04 | $52.50 | $51.97 | $52.47 | 3,700,771 |
December 28 2016 | $52.95 | $53.28 | $52.20 | $52.24 | 6,547,168 |
December 27 2016 | $53.34 | $53.69 | $53.28 | $53.43 | 3,028,159 |
December 23 2016 | $53.14 | $53.18 | $52.85 | $53.12 | 3,088,052 |
December 22 2016 | $53.74 | $53.82 | $52.80 | $53.04 | 5,900,160 |
December 21 2016 | $53.28 | $53.51 | $53.09 | $53.36 | 5,211,362 |
December 20 2016 | $53.53 | $53.67 | $53.05 | $53.16 | 6,685,432 |
December 19 2016 | $53.06 | $53.57 | $52.94 | $53.24 | 7,884,694 |
December 16 2016 | $54.41 | $54.41 | $52.67 | $52.80 | 18,155,580 |
December 15 2016 | $54.10 | $54.63 | $53.47 | $54.05 | 7,162,470 |
December 14 2016 | $54.53 | $54.96 | $53.51 | $53.67 | 9,957,690 |
December 13 2016 | $54.59 | $55.80 | $54.41 | $55.09 | 8,494,227 |
December 12 2016 | $54.32 | $54.54 | $53.96 | $54.40 | 5,615,537 |
December 09 2016 | $54.51 | $54.73 | $53.86 | $54.44 | 5,551,783 |
December 08 2016 | $54.36 | $54.96 | $54.32 | $54.46 | 5,552,585 |
December 07 2016 | $53.51 | $54.29 | $53.19 | $54.29 | 7,202,661 |
December 06 2016 | $52.95 | $53.61 | $52.83 | $53.59 | 6,701,797 |
December 05 2016 | $52.74 | $53.18 | $52.19 | $52.72 | 8,708,196 |
December 02 2016 | $50.81 | $52.70 | $50.81 | $52.31 | 9,687,015 |
December 01 2016 | $53.80 | $53.96 | $50.67 | $50.97 | 16,563,900 |
November 30 2016 | $53.07 | $54.27 | $52.83 | $54.13 | 12,470,030 |
November 29 2016 | $53.41 | $53.66 | $52.93 | $53.05 | 6,544,858 |
November 28 2016 | $53.56 | $53.78 | $53.07 | $53.31 | 8,225,168 |
November 25 2016 | $53.73 | $53.93 | $53.38 | $53.83 | 4,200,136 |
