| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $58.01 | $58.03 | $56.71 | $56.87 | 4,311,800 |
December 29 2016 | $57.55 | $57.98 | $57.51 | $57.79 | 3,292,600 |
December 28 2016 | $58.42 | $58.49 | $57.65 | $57.71 | 2,683,400 |
December 27 2016 | $58.00 | $58.57 | $57.80 | $58.35 | 2,037,200 |
December 23 2016 | $57.76 | $57.97 | $57.67 | $57.97 | 1,690,800 |
December 22 2016 | $57.87 | $57.92 | $57.48 | $57.83 | 3,470,700 |
December 21 2016 | $57.84 | $58.23 | $57.78 | $57.80 | 4,272,200 |
December 20 2016 | $57.62 | $57.82 | $57.36 | $57.70 | 3,182,000 |
December 19 2016 | $56.98 | $57.73 | $56.86 | $57.34 | 3,818,000 |
December 16 2016 | $57.17 | $57.48 | $56.64 | $56.81 | 6,478,700 |
December 15 2016 | $56.68 | $57.35 | $56.46 | $57.24 | 5,079,500 |
December 14 2016 | $57.32 | $57.44 | $56.42 | $56.50 | 6,474,100 |
December 13 2016 | $56.07 | $57.36 | $55.93 | $57.05 | 6,950,900 |
December 12 2016 | $56.03 | $56.06 | $55.48 | $55.90 | 3,340,600 |
December 09 2016 | $56.38 | $56.62 | $55.77 | $56.10 | 6,101,200 |
December 08 2016 | $56.36 | $56.56 | $56.02 | $56.21 | 5,473,600 |
December 07 2016 | $55.72 | $56.45 | $55.43 | $56.27 | 6,045,900 |
December 06 2016 | $55.42 | $55.64 | $55.03 | $55.62 | 7,039,800 |
December 05 2016 | $55.60 | $55.75 | $54.85 | $54.95 | 6,405,100 |
December 02 2016 | $54.55 | $55.46 | $54.49 | $55.11 | 5,946,400 |
December 01 2016 | $57.58 | $57.60 | $54.52 | $54.87 | 9,631,100 |
November 30 2016 | $58.19 | $58.21 | $57.62 | $57.62 | 6,768,200 |
November 29 2016 | $58.18 | $58.64 | $57.85 | $57.98 | 6,347,000 |
November 28 2016 | $57.90 | $58.36 | $57.70 | $58.08 | 4,512,000 |
November 25 2016 | $57.57 | $58.15 | $57.46 | $58.01 | 1,978,800 |
