| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $49.92 | $50.06 | $49.56 | $49.68 | 693,000 |
December 29 2016 | $49.70 | $49.84 | $49.68 | $49.77 | 632,100 |
December 28 2016 | $49.72 | $49.84 | $49.60 | $49.64 | 598,200 |
December 27 2016 | $49.78 | $49.85 | $49.61 | $49.72 | 543,400 |
December 23 2016 | $49.63 | $49.78 | $49.47 | $49.67 | 662,500 |
December 22 2016 | $49.59 | $49.75 | $49.47 | $49.64 | 942,200 |
December 21 2016 | $49.79 | $49.99 | $49.61 | $49.61 | 786,600 |
December 20 2016 | $49.79 | $50.23 | $49.66 | $49.79 | 1,195,900 |
December 19 2016 | $49.25 | $49.84 | $49.25 | $49.72 | 978,500 |
December 16 2016 | $49.18 | $49.36 | $48.92 | $49.01 | 2,404,300 |
December 15 2016 | $48.82 | $49.21 | $48.70 | $49.06 | 1,073,300 |
December 14 2016 | $49.47 | $49.57 | $48.88 | $48.94 | 1,265,600 |
December 13 2016 | $49.43 | $49.67 | $49.08 | $49.40 | 1,412,900 |
December 12 2016 | $48.88 | $49.43 | $48.84 | $49.29 | 1,293,000 |
December 09 2016 | $48.82 | $49.10 | $48.50 | $48.95 | 1,412,900 |
December 08 2016 | $48.76 | $49.10 | $48.68 | $48.88 | 1,592,900 |
December 07 2016 | $48.27 | $48.75 | $48.10 | $48.75 | 1,274,200 |
December 06 2016 | $47.98 | $48.27 | $47.74 | $48.25 | 1,268,800 |
December 05 2016 | $48.37 | $48.49 | $47.69 | $47.87 | 1,535,900 |
December 02 2016 | $48.24 | $48.41 | $48.08 | $48.33 | 1,033,500 |
December 01 2016 | $48.05 | $48.24 | $47.83 | $48.04 | 1,007,000 |
November 30 2016 | $48.35 | $48.35 | $48.04 | $48.05 | 1,318,000 |
November 29 2016 | $48.36 | $48.51 | $48.21 | $48.41 | 1,125,500 |
November 28 2016 | $48.14 | $48.43 | $48.00 | $48.37 | 1,236,700 |
November 25 2016 | $47.92 | $48.29 | $47.92 | $48.17 | 471,900 |
