| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $45.84 | $45.98 | $45.12 | $45.22 | 8,344,500 |
December 29 2016 | $45.89 | $45.99 | $45.72 | $45.87 | 3,780,900 |
December 28 2016 | $46.26 | $46.34 | $45.81 | $45.89 | 5,548,700 |
December 27 2016 | $46.42 | $46.74 | $46.27 | $46.31 | 4,186,200 |
December 23 2016 | $46.66 | $46.72 | $46.33 | $46.43 | 4,298,500 |
December 22 2016 | $46.68 | $46.75 | $46.20 | $46.51 | 6,777,700 |
December 21 2016 | $46.83 | $47.13 | $46.76 | $46.78 | 5,380,500 |
December 20 2016 | $47.08 | $47.29 | $46.68 | $46.99 | 4,888,300 |
December 19 2016 | $46.78 | $47.22 | $46.78 | $46.95 | 6,433,800 |
December 16 2016 | $47.25 | $47.30 | $46.88 | $46.96 | 10,611,500 |
December 15 2016 | $47.21 | $47.41 | $46.85 | $47.00 | 11,837,800 |
December 14 2016 | $48.08 | $48.26 | $47.73 | $47.85 | 9,022,900 |
December 13 2016 | $48.04 | $48.49 | $47.78 | $48.31 | 8,878,100 |
December 12 2016 | $47.68 | $47.88 | $47.52 | $47.87 | 7,736,200 |
December 09 2016 | $47.99 | $48.01 | $47.59 | $47.85 | 7,091,300 |
December 08 2016 | $48.05 | $48.26 | $47.57 | $47.77 | 7,972,500 |
December 07 2016 | $46.86 | $47.93 | $46.79 | $47.86 | 9,094,800 |
December 06 2016 | $46.96 | $46.99 | $46.54 | $46.78 | 7,035,700 |
December 05 2016 | $46.39 | $47.11 | $46.39 | $46.83 | 7,701,200 |
December 02 2016 | $46.14 | $47.03 | $46.07 | $46.59 | 16,870,000 |
December 01 2016 | $46.70 | $47.66 | $46.59 | $47.65 | 12,381,600 |
November 30 2016 | $47.39 | $47.44 | $47.12 | $47.21 | 9,528,000 |
November 29 2016 | $46.94 | $47.41 | $46.83 | $47.38 | 10,582,900 |
November 28 2016 | $46.42 | $47.12 | $46.23 | $46.90 | 8,750,900 |
November 25 2016 | $46.99 | $46.99 | $46.64 | $46.77 | 3,228,800 |