| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $26.84 | $26.96 | $26.56 | $26.65 | 122,345,200 |
December 29 2016 | $26.79 | $26.94 | $26.78 | $26.85 | 60,158,000 |
December 28 2016 | $27.04 | $27.15 | $26.73 | $26.86 | 83,623,600 |
December 27 2016 | $26.81 | $27.10 | $26.80 | $26.98 | 73,187,600 |
December 23 2016 | $26.59 | $26.81 | $26.59 | $26.81 | 56,998,000 |
December 22 2016 | $26.77 | $26.80 | $26.60 | $26.75 | 104,343,600 |
December 21 2016 | $26.87 | $27.01 | $26.87 | $26.93 | 95,132,800 |
December 20 2016 | $26.86 | $27.03 | $26.84 | $26.91 | 85,700,000 |
December 19 2016 | $26.64 | $27.00 | $26.63 | $26.83 | 111,117,600 |
December 16 2016 | $26.79 | $26.80 | $26.61 | $26.68 | 177,404,400 |
December 15 2016 | $26.54 | $26.85 | $26.51 | $26.65 | 186,098,000 |
December 14 2016 | $26.47 | $26.73 | $26.45 | $26.50 | 136,127,200 |
December 13 2016 | $26.19 | $26.67 | $26.17 | $26.50 | 174,935,200 |
December 12 2016 | $26.06 | $26.46 | $25.88 | $26.07 | 105,497,600 |
December 09 2016 | $25.84 | $26.39 | $25.84 | $26.22 | 137,610,400 |
December 08 2016 | $25.50 | $25.87 | $25.44 | $25.79 | 108,273,200 |
December 07 2016 | $25.14 | $25.58 | $25.11 | $25.54 | 119,994,800 |
December 06 2016 | $25.19 | $25.39 | $25.12 | $25.29 | 104,782,000 |
December 05 2016 | $25.31 | $25.31 | $24.90 | $25.10 | 137,298,000 |
December 02 2016 | $25.12 | $25.33 | $25.04 | $25.28 | 106,112,000 |
December 01 2016 | $25.39 | $25.52 | $25.08 | $25.19 | 148,347,600 |
November 30 2016 | $25.67 | $25.81 | $25.37 | $25.43 | 144,649,200 |
November 29 2016 | $25.49 | $25.77 | $25.32 | $25.64 | 114,115,200 |
November 28 2016 | $25.64 | $25.87 | $25.63 | $25.67 | 108,776,000 |
November 25 2016 | $25.57 | $25.74 | $25.53 | $25.72 | 45,903,600 |