| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $56.28 | $56.31 | $55.45 | $55.55 | 25,579,908 |
December 29 2016 | $56.19 | $56.50 | $56.08 | $56.23 | 10,250,582 |
December 28 2016 | $56.68 | $56.68 | $56.17 | $56.31 | 14,653,348 |
December 27 2016 | $56.51 | $57.28 | $56.51 | $56.57 | 11,763,173 |
December 23 2016 | $56.72 | $56.80 | $56.14 | $56.53 | 12,403,819 |
December 22 2016 | $57.07 | $57.30 | $56.68 | $56.81 | 22,176,585 |
December 21 2016 | $56.70 | $56.95 | $56.43 | $56.80 | 17,096,304 |
December 20 2016 | $56.94 | $57.04 | $56.34 | $56.80 | 26,028,379 |
December 19 2016 | $55.93 | $57.01 | $55.80 | $56.87 | 34,338,219 |
December 16 2016 | $56.28 | $56.28 | $55.53 | $55.69 | 42,453,083 |
December 15 2016 | $56.05 | $56.46 | $55.69 | $55.94 | 27,669,868 |
December 14 2016 | $56.32 | $56.72 | $55.90 | $56.03 | 30,352,654 |
December 13 2016 | $55.87 | $56.70 | $55.64 | $56.30 | 35,718,868 |
December 12 2016 | $55.27 | $55.69 | $55.18 | $55.58 | 20,198,081 |
December 09 2016 | $54.69 | $55.42 | $54.64 | $55.40 | 27,349,356 |
December 08 2016 | $54.80 | $55.05 | $54.39 | $54.54 | 21,220,753 |
December 07 2016 | $53.65 | $54.87 | $53.46 | $54.86 | 30,808,969 |
December 06 2016 | $54.02 | $54.05 | $53.46 | $53.59 | 19,907,035 |
December 05 2016 | $53.37 | $54.16 | $53.24 | $53.83 | 23,552,658 |
December 02 2016 | $52.82 | $53.16 | $52.57 | $52.97 | 25,515,665 |
December 01 2016 | $53.74 | $53.77 | $52.69 | $52.92 | 34,542,121 |
November 30 2016 | $54.41 | $54.69 | $53.83 | $53.87 | 34,655,435 |
November 29 2016 | $54.22 | $54.90 | $54.10 | $54.61 | 22,366,721 |
November 28 2016 | $53.94 | $54.55 | $53.83 | $54.18 | 20,732,619 |
November 25 2016 | $53.91 | $54.11 | $53.75 | $54.11 | 8,409,616 |