| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $52.32 | $52.40 | $51.36 | $51.49 | 5,941,909 |
December 29 2016 | $51.73 | $52.18 | $51.66 | $52.15 | 3,700,771 |
December 28 2016 | $52.63 | $52.97 | $51.88 | $51.92 | 6,547,168 |
December 27 2016 | $53.02 | $53.36 | $52.96 | $53.11 | 3,028,159 |
December 23 2016 | $52.82 | $52.86 | $52.53 | $52.80 | 3,088,052 |
December 22 2016 | $53.42 | $53.50 | $52.48 | $52.72 | 5,900,160 |
December 21 2016 | $52.97 | $53.19 | $52.77 | $53.04 | 5,211,362 |
December 20 2016 | $53.21 | $53.35 | $52.73 | $52.84 | 6,685,432 |
December 19 2016 | $52.74 | $53.25 | $52.63 | $52.93 | 7,884,694 |
December 16 2016 | $54.09 | $54.09 | $52.36 | $52.48 | 18,155,580 |
December 15 2016 | $53.78 | $54.31 | $53.16 | $53.72 | 7,162,470 |
December 14 2016 | $54.21 | $54.63 | $53.19 | $53.35 | 9,957,690 |
December 13 2016 | $54.27 | $55.47 | $54.09 | $54.76 | 8,494,227 |
December 12 2016 | $53.99 | $54.21 | $53.64 | $54.07 | 5,615,537 |
December 09 2016 | $54.18 | $54.40 | $53.54 | $54.11 | 5,551,783 |
December 08 2016 | $54.03 | $54.63 | $53.99 | $54.13 | 5,552,585 |
December 07 2016 | $53.19 | $53.97 | $52.88 | $53.97 | 7,202,661 |
December 06 2016 | $52.63 | $53.29 | $52.52 | $53.27 | 6,701,797 |
December 05 2016 | $52.42 | $52.86 | $51.88 | $52.41 | 8,708,196 |
December 02 2016 | $50.50 | $52.38 | $50.50 | $51.99 | 9,687,015 |
December 01 2016 | $53.48 | $53.64 | $50.37 | $50.67 | 16,563,900 |
November 30 2016 | $52.75 | $53.95 | $52.52 | $53.80 | 12,470,030 |
November 29 2016 | $53.09 | $53.34 | $52.62 | $52.73 | 6,544,858 |
November 28 2016 | $53.24 | $53.46 | $52.75 | $52.99 | 8,225,168 |
November 25 2016 | $53.41 | $53.61 | $53.06 | $53.51 | 4,200,136 |
