| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $43.20 | $43.57 | $43.12 | $43.37 | 15,095,500 |
December 29 2016 | $43.43 | $43.64 | $42.87 | $43.16 | 15,933,500 |
December 28 2016 | $44.05 | $44.13 | $43.50 | $43.53 | 10,609,100 |
December 27 2016 | $43.99 | $44.15 | $43.94 | $44.03 | 8,893,900 |
December 23 2016 | $43.90 | $44.05 | $43.77 | $44.04 | 8,313,000 |
December 22 2016 | $43.88 | $44.09 | $43.68 | $43.87 | 14,515,500 |
December 21 2016 | $44.14 | $44.14 | $43.79 | $43.84 | 14,058,400 |
December 20 2016 | $43.65 | $44.32 | $43.40 | $44.15 | 19,245,300 |
December 19 2016 | $43.42 | $43.65 | $43.01 | $43.46 | 16,801,400 |
December 16 2016 | $43.67 | $43.79 | $43.22 | $43.55 | 33,171,800 |
December 15 2016 | $43.42 | $44.27 | $43.20 | $43.43 | 31,345,900 |
December 14 2016 | $43.08 | $43.77 | $42.52 | $43.05 | 54,590,600 |
December 13 2016 | $43.95 | $44.23 | $43.51 | $43.94 | 24,355,600 |
December 12 2016 | $44.46 | $44.94 | $43.72 | $43.90 | 27,886,200 |
December 09 2016 | $44.79 | $45.05 | $44.46 | $44.97 | 20,331,200 |
December 08 2016 | $45.08 | $45.66 | $44.63 | $45.08 | 39,828,600 |
December 07 2016 | $43.72 | $45.08 | $43.46 | $45.08 | 46,617,000 |
December 06 2016 | $42.85 | $43.73 | $42.67 | $43.72 | 30,706,700 |
December 05 2016 | $42.42 | $42.91 | $42.39 | $42.77 | 24,793,900 |
December 02 2016 | $42.68 | $42.71 | $41.95 | $42.17 | 21,894,700 |
December 01 2016 | $41.81 | $42.87 | $41.76 | $42.76 | 35,623,100 |
November 30 2016 | $41.30 | $41.83 | $41.16 | $41.65 | 26,567,200 |
November 29 2016 | $40.58 | $41.02 | $40.58 | $40.81 | 16,267,300 |
November 28 2016 | $41.02 | $41.30 | $40.44 | $40.59 | 26,518,500 |
November 25 2016 | $41.24 | $41.41 | $40.95 | $41.41 | 9,635,500 |
