| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $54.31 | $54.47 | $53.69 | $53.95 | 3,069,200 |
December 29 2016 | $54.36 | $54.65 | $54.10 | $54.24 | 2,795,300 |
December 28 2016 | $55.08 | $55.25 | $54.34 | $54.40 | 2,648,500 |
December 27 2016 | $55.14 | $55.44 | $54.94 | $55.05 | 2,200,300 |
December 23 2016 | $55.25 | $55.63 | $54.74 | $54.90 | 3,333,700 |
December 22 2016 | $57.40 | $57.51 | $54.83 | $55.08 | 8,438,800 |
December 21 2016 | $57.79 | $58.16 | $57.60 | $57.61 | 2,152,400 |
December 20 2016 | $57.77 | $58.26 | $57.70 | $58.00 | 3,504,600 |
December 19 2016 | $57.20 | $57.99 | $57.15 | $57.54 | 2,856,600 |
December 16 2016 | $57.54 | $58.53 | $57.11 | $57.32 | 8,217,400 |
December 15 2016 | $57.61 | $58.03 | $57.35 | $57.50 | 4,089,400 |
December 14 2016 | $57.85 | $58.14 | $57.40 | $57.65 | 6,045,400 |
December 13 2016 | $57.51 | $58.30 | $57.13 | $58.01 | 4,925,600 |
December 12 2016 | $57.50 | $57.83 | $57.02 | $57.32 | 4,489,300 |
December 09 2016 | $57.84 | $58.03 | $57.42 | $57.80 | 4,047,700 |
December 08 2016 | $57.77 | $58.57 | $57.63 | $58.14 | 5,090,500 |
December 07 2016 | $57.35 | $57.64 | $56.84 | $57.49 | 6,791,000 |
December 06 2016 | $57.44 | $57.57 | $56.80 | $57.34 | 7,704,200 |
December 05 2016 | $58.26 | $58.32 | $57.36 | $57.50 | 7,173,300 |
December 02 2016 | $57.69 | $58.56 | $57.38 | $58.21 | 7,523,700 |
December 01 2016 | $57.41 | $58.69 | $57.20 | $58.12 | 6,685,300 |
November 30 2016 | $58.06 | $58.29 | $57.55 | $57.69 | 5,819,100 |
November 29 2016 | $58.26 | $58.77 | $58.07 | $58.56 | 4,694,000 |
November 28 2016 | $58.53 | $58.96 | $57.88 | $58.05 | 5,405,500 |
November 25 2016 | $58.89 | $59.25 | $58.57 | $58.71 | 2,543,800 |