| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $42.94 | $43.31 | $42.87 | $43.12 | 15,095,500 |
December 29 2016 | $43.18 | $43.39 | $42.62 | $42.90 | 15,933,500 |
December 28 2016 | $43.80 | $43.87 | $43.24 | $43.28 | 10,609,100 |
December 27 2016 | $43.73 | $43.89 | $43.69 | $43.77 | 8,893,900 |
December 23 2016 | $43.64 | $43.80 | $43.51 | $43.78 | 8,313,000 |
December 22 2016 | $43.62 | $43.84 | $43.42 | $43.62 | 14,515,500 |
December 21 2016 | $43.88 | $43.88 | $43.53 | $43.59 | 14,058,400 |
December 20 2016 | $43.40 | $44.06 | $43.15 | $43.89 | 19,245,300 |
December 19 2016 | $43.17 | $43.40 | $42.76 | $43.20 | 16,801,400 |
December 16 2016 | $43.41 | $43.54 | $42.97 | $43.30 | 33,171,800 |
December 15 2016 | $43.16 | $44.01 | $42.95 | $43.18 | 31,345,900 |
December 14 2016 | $42.83 | $43.51 | $42.27 | $42.80 | 54,590,600 |
December 13 2016 | $43.69 | $43.98 | $43.26 | $43.69 | 24,355,600 |
December 12 2016 | $44.20 | $44.67 | $43.46 | $43.64 | 27,886,200 |
December 09 2016 | $44.52 | $44.78 | $44.20 | $44.70 | 20,331,200 |
December 08 2016 | $44.82 | $45.39 | $44.37 | $44.82 | 39,828,600 |
December 07 2016 | $43.46 | $44.82 | $43.21 | $44.81 | 46,617,000 |
December 06 2016 | $42.60 | $43.48 | $42.42 | $43.46 | 30,706,700 |
December 05 2016 | $42.17 | $42.66 | $42.15 | $42.52 | 24,793,900 |
December 02 2016 | $42.44 | $42.46 | $41.71 | $41.92 | 21,894,700 |
December 01 2016 | $41.57 | $42.62 | $41.51 | $42.51 | 35,623,100 |
November 30 2016 | $41.06 | $41.59 | $40.92 | $41.40 | 26,567,200 |
November 29 2016 | $40.34 | $40.78 | $40.34 | $40.57 | 16,267,300 |
November 28 2016 | $40.78 | $41.06 | $40.21 | $40.35 | 26,518,500 |
November 25 2016 | $41.00 | $41.17 | $40.71 | $41.17 | 9,635,500 |
