| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $52.63 | $52.77 | $51.81 | $51.97 | 1,671,084 |
December 29 2016 | $52.54 | $53.03 | $52.28 | $52.46 | 1,399,094 |
December 28 2016 | $52.94 | $52.94 | $52.37 | $52.42 | 1,376,666 |
December 27 2016 | $52.94 | $53.31 | $52.55 | $52.88 | 1,262,316 |
December 23 2016 | $52.64 | $52.91 | $52.62 | $52.81 | 624,586 |
December 22 2016 | $53.09 | $53.19 | $52.52 | $52.62 | 1,285,776 |
December 21 2016 | $53.16 | $53.29 | $52.90 | $53.09 | 1,157,968 |
December 20 2016 | $52.75 | $53.35 | $52.48 | $53.33 | 1,661,280 |
December 19 2016 | $52.30 | $52.90 | $52.19 | $52.49 | 1,102,536 |
December 16 2016 | $52.48 | $52.74 | $52.16 | $52.33 | 3,494,340 |
December 15 2016 | $51.85 | $52.66 | $51.69 | $52.45 | 1,845,640 |
December 14 2016 | $51.99 | $52.28 | $51.73 | $51.84 | 2,323,494 |
December 13 2016 | $51.54 | $52.10 | $51.09 | $51.88 | 1,979,040 |
December 12 2016 | $51.18 | $51.28 | $51.03 | $51.25 | 1,216,796 |
December 09 2016 | $51.34 | $51.34 | $51.04 | $51.24 | 1,598,046 |
December 08 2016 | $51.13 | $51.38 | $50.96 | $51.20 | 1,694,610 |
December 07 2016 | $50.49 | $51.29 | $50.17 | $51.25 | 1,936,348 |
December 06 2016 | $50.80 | $50.83 | $50.38 | $50.49 | 1,537,238 |
December 05 2016 | $50.70 | $51.12 | $50.52 | $50.67 | 3,468,836 |
December 02 2016 | $50.56 | $50.94 | $50.39 | $50.54 | 2,652,790 |
December 01 2016 | $51.12 | $51.27 | $50.28 | $50.52 | 2,415,522 |
November 30 2016 | $52.09 | $52.29 | $51.15 | $51.16 | 3,336,388 |
November 29 2016 | $52.20 | $52.42 | $52.01 | $52.09 | 1,889,058 |
November 28 2016 | $52.42 | $52.70 | $52.00 | $52.13 | 2,852,506 |
November 25 2016 | $52.72 | $52.76 | $52.25 | $52.43 | 967,160 |
