| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $47.05 | $47.19 | $46.31 | $46.41 | 8,344,508 |
December 29 2016 | $47.11 | $47.21 | $46.93 | $47.08 | 3,781,721 |
December 28 2016 | $47.48 | $47.57 | $47.02 | $47.11 | 5,548,726 |
December 27 2016 | $47.64 | $47.97 | $47.49 | $47.53 | 4,186,157 |
December 23 2016 | $47.89 | $47.95 | $47.56 | $47.66 | 4,298,476 |
December 22 2016 | $47.91 | $47.98 | $47.41 | $47.74 | 6,777,656 |
December 21 2016 | $48.07 | $48.38 | $47.99 | $48.02 | 5,380,537 |
December 20 2016 | $48.33 | $48.53 | $47.92 | $48.23 | 4,888,284 |
December 19 2016 | $48.02 | $48.47 | $48.02 | $48.19 | 6,433,824 |
December 16 2016 | $48.49 | $48.54 | $48.12 | $48.20 | 10,611,460 |
December 15 2016 | $48.46 | $48.66 | $48.08 | $48.24 | 11,837,760 |
December 14 2016 | $49.35 | $49.53 | $48.99 | $49.11 | 9,022,867 |
December 13 2016 | $49.31 | $49.77 | $49.04 | $49.58 | 8,878,080 |
December 12 2016 | $48.94 | $49.15 | $48.77 | $49.13 | 7,736,198 |
December 09 2016 | $49.25 | $49.28 | $48.84 | $49.11 | 7,091,577 |
December 08 2016 | $49.32 | $49.53 | $48.83 | $49.03 | 7,972,498 |
December 07 2016 | $48.10 | $49.20 | $48.02 | $49.12 | 9,094,812 |
December 06 2016 | $48.20 | $48.23 | $47.77 | $48.02 | 7,035,674 |
December 05 2016 | $47.62 | $48.35 | $47.62 | $48.07 | 7,701,167 |
December 02 2016 | $47.36 | $48.28 | $47.29 | $47.82 | 16,869,961 |
December 01 2016 | $47.93 | $48.92 | $47.82 | $48.91 | 12,381,610 |
November 30 2016 | $48.64 | $48.69 | $48.37 | $48.46 | 9,527,959 |
November 29 2016 | $48.18 | $48.66 | $48.07 | $48.63 | 10,582,850 |
November 28 2016 | $47.65 | $48.37 | $47.45 | $48.14 | 8,750,925 |
November 25 2016 | $48.23 | $48.23 | $47.86 | $48.01 | 3,228,848 |
