| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $42.27 | $42.63 | $42.19 | $42.44 | 15,095,500 |
December 29 2016 | $42.50 | $42.71 | $41.95 | $42.23 | 15,933,500 |
December 28 2016 | $43.11 | $43.18 | $42.56 | $42.60 | 10,609,100 |
December 27 2016 | $43.05 | $43.20 | $43.00 | $43.08 | 8,893,900 |
December 23 2016 | $42.95 | $43.11 | $42.83 | $43.09 | 8,313,000 |
December 22 2016 | $42.94 | $43.15 | $42.74 | $42.93 | 14,515,500 |
December 21 2016 | $43.19 | $43.19 | $42.85 | $42.90 | 14,058,400 |
December 20 2016 | $42.72 | $43.37 | $42.47 | $43.20 | 19,245,300 |
December 19 2016 | $42.49 | $42.72 | $42.08 | $42.52 | 16,801,400 |
December 16 2016 | $42.73 | $42.85 | $42.29 | $42.62 | 33,171,800 |
December 15 2016 | $42.48 | $43.32 | $42.28 | $42.50 | 31,345,900 |
December 14 2016 | $42.15 | $42.83 | $41.61 | $42.12 | 54,590,600 |
December 13 2016 | $43.01 | $43.28 | $42.58 | $43.00 | 24,355,600 |
December 12 2016 | $43.51 | $43.97 | $42.78 | $42.95 | 27,886,200 |
December 09 2016 | $43.82 | $44.08 | $43.50 | $44.00 | 20,331,200 |
December 08 2016 | $44.12 | $44.68 | $43.67 | $44.12 | 39,828,600 |
December 07 2016 | $42.78 | $44.12 | $42.53 | $44.11 | 46,617,000 |
December 06 2016 | $41.93 | $42.79 | $41.75 | $42.78 | 30,706,700 |
December 05 2016 | $41.51 | $41.99 | $41.48 | $41.85 | 24,793,900 |
December 02 2016 | $41.77 | $41.79 | $41.05 | $41.26 | 21,894,700 |
December 01 2016 | $40.91 | $41.95 | $40.86 | $41.84 | 35,623,100 |
November 30 2016 | $40.41 | $40.94 | $40.27 | $40.75 | 26,567,200 |
November 29 2016 | $39.70 | $40.14 | $39.70 | $39.94 | 16,267,300 |
November 28 2016 | $40.14 | $40.41 | $39.57 | $39.72 | 26,518,500 |
November 25 2016 | $40.35 | $40.52 | $40.07 | $40.52 | 9,635,500 |