| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $46.74 | $46.88 | $46.01 | $46.11 | 8,344,508 |
December 29 2016 | $46.80 | $46.90 | $46.62 | $46.77 | 3,781,721 |
December 28 2016 | $47.17 | $47.25 | $46.71 | $46.80 | 5,548,726 |
December 27 2016 | $47.33 | $47.66 | $47.18 | $47.22 | 4,186,157 |
December 23 2016 | $47.58 | $47.64 | $47.25 | $47.34 | 4,298,476 |
December 22 2016 | $47.59 | $47.67 | $47.10 | $47.43 | 6,777,656 |
December 21 2016 | $47.75 | $48.06 | $47.68 | $47.70 | 5,380,537 |
December 20 2016 | $48.01 | $48.22 | $47.60 | $47.92 | 4,888,284 |
December 19 2016 | $47.70 | $48.15 | $47.70 | $47.88 | 6,433,824 |
December 16 2016 | $48.18 | $48.23 | $47.80 | $47.88 | 10,611,460 |
December 15 2016 | $48.14 | $48.34 | $47.77 | $47.93 | 11,837,760 |
December 14 2016 | $49.02 | $49.20 | $48.67 | $48.79 | 9,022,867 |
December 13 2016 | $48.99 | $49.45 | $48.72 | $49.25 | 8,878,080 |
December 12 2016 | $48.62 | $48.82 | $48.45 | $48.81 | 7,736,198 |
December 09 2016 | $48.93 | $48.96 | $48.52 | $48.79 | 7,091,577 |
December 08 2016 | $49.00 | $49.21 | $48.51 | $48.71 | 7,972,498 |
December 07 2016 | $47.78 | $48.87 | $47.71 | $48.80 | 9,094,812 |
December 06 2016 | $47.88 | $47.92 | $47.45 | $47.70 | 7,035,674 |
December 05 2016 | $47.30 | $48.03 | $47.30 | $47.75 | 7,701,167 |
December 02 2016 | $47.04 | $47.96 | $46.98 | $47.51 | 16,869,961 |
December 01 2016 | $47.62 | $48.60 | $47.50 | $48.59 | 12,381,610 |
November 30 2016 | $48.32 | $48.37 | $48.05 | $48.14 | 9,527,959 |
November 29 2016 | $47.87 | $48.34 | $47.75 | $48.31 | 10,582,850 |
November 28 2016 | $47.34 | $48.05 | $47.14 | $47.83 | 8,750,925 |
November 25 2016 | $47.92 | $47.92 | $47.55 | $47.69 | 3,228,848 |
