| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $51.12 | $51.12 | $50.39 | $50.58 | 1,836,825 |
December 29 2016 | $51.25 | $51.43 | $50.77 | $50.93 | 1,698,515 |
December 28 2016 | $52.15 | $52.43 | $51.09 | $51.16 | 1,453,992 |
December 27 2016 | $52.07 | $52.35 | $51.76 | $51.91 | 712,946 |
December 23 2016 | $51.39 | $51.93 | $51.31 | $51.80 | 1,551,183 |
December 22 2016 | $51.74 | $51.84 | $51.33 | $51.50 | 1,858,094 |
December 21 2016 | $52.16 | $52.24 | $51.68 | $51.72 | 1,610,863 |
December 20 2016 | $52.22 | $52.48 | $51.91 | $52.09 | 1,550,280 |
December 19 2016 | $51.99 | $52.21 | $51.47 | $51.87 | 1,593,462 |
December 16 2016 | $52.02 | $52.32 | $51.79 | $51.99 | 3,955,812 |
December 15 2016 | $52.28 | $52.46 | $51.76 | $52.05 | 2,922,034 |
December 14 2016 | $52.20 | $53.39 | $52.12 | $52.36 | 2,818,656 |
December 13 2016 | $52.65 | $52.83 | $52.03 | $52.46 | 2,262,840 |
December 12 2016 | $52.88 | $53.06 | $52.32 | $52.40 | 1,810,529 |
December 09 2016 | $52.93 | $53.25 | $52.33 | $52.88 | 2,397,927 |
December 08 2016 | $52.44 | $53.27 | $52.44 | $53.08 | 2,955,935 |
December 07 2016 | $51.02 | $52.59 | $50.94 | $52.57 | 2,809,762 |
December 06 2016 | $50.27 | $50.91 | $50.23 | $50.89 | 2,108,160 |
December 05 2016 | $50.22 | $50.55 | $50.02 | $50.21 | 2,697,877 |
December 02 2016 | $50.06 | $50.13 | $49.63 | $49.95 | 3,233,070 |
December 01 2016 | $50.29 | $50.36 | $49.63 | $50.01 | 4,315,185 |
November 30 2016 | $50.69 | $51.16 | $49.98 | $49.98 | 2,577,484 |
November 29 2016 | $49.86 | $50.55 | $49.78 | $50.32 | 2,547,064 |
November 28 2016 | $50.93 | $50.93 | $50.10 | $50.10 | 2,422,933 |
November 25 2016 | $50.71 | $51.03 | $50.54 | $51.03 | 1,200,961 |
