| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $51.76 | $51.84 | $50.81 | $50.94 | 5,941,909 |
December 29 2016 | $51.17 | $51.62 | $51.11 | $51.59 | 3,700,771 |
December 28 2016 | $52.07 | $52.40 | $51.33 | $51.37 | 6,547,168 |
December 27 2016 | $52.45 | $52.79 | $52.39 | $52.54 | 3,028,159 |
December 23 2016 | $52.26 | $52.30 | $51.97 | $52.23 | 3,088,052 |
December 22 2016 | $52.84 | $52.93 | $51.92 | $52.16 | 5,900,160 |
December 21 2016 | $52.40 | $52.62 | $52.20 | $52.47 | 5,211,362 |
December 20 2016 | $52.64 | $52.78 | $52.16 | $52.27 | 6,685,432 |
December 19 2016 | $52.18 | $52.68 | $52.06 | $52.36 | 7,884,694 |
December 16 2016 | $53.51 | $53.51 | $51.80 | $51.92 | 18,155,580 |
December 15 2016 | $53.20 | $53.73 | $52.59 | $53.15 | 7,162,470 |
December 14 2016 | $53.62 | $54.05 | $52.62 | $52.78 | 9,957,690 |
December 13 2016 | $53.69 | $54.87 | $53.51 | $54.17 | 8,494,227 |
December 12 2016 | $53.41 | $53.63 | $53.06 | $53.49 | 5,615,537 |
December 09 2016 | $53.60 | $53.82 | $52.97 | $53.53 | 5,551,783 |
December 08 2016 | $53.45 | $54.05 | $53.41 | $53.55 | 5,552,585 |
December 07 2016 | $52.62 | $53.39 | $52.31 | $53.39 | 7,202,661 |
December 06 2016 | $52.07 | $52.72 | $51.95 | $52.70 | 6,701,797 |
December 05 2016 | $51.86 | $52.30 | $51.32 | $51.84 | 8,708,196 |
December 02 2016 | $49.96 | $51.82 | $49.96 | $51.44 | 9,687,015 |
December 01 2016 | $52.91 | $53.06 | $49.83 | $50.12 | 16,563,900 |
November 30 2016 | $52.19 | $53.37 | $51.95 | $53.23 | 12,470,030 |
November 29 2016 | $52.52 | $52.77 | $52.05 | $52.16 | 6,544,858 |
November 28 2016 | $52.67 | $52.89 | $52.19 | $52.42 | 8,225,168 |
November 25 2016 | $52.84 | $53.04 | $52.49 | $52.94 | 4,200,136 |
