| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2016 | $26.88 | $27.23 | $26.63 | $26.72 | 339,314,400 |
Week of December 19 2016 | $26.72 | $27.11 | $26.67 | $26.88 | 453,292,000 |
Week of December 12 2016 | $26.14 | $26.93 | $25.95 | $26.76 | 780,062,400 |
Week of December 05 2016 | $25.38 | $26.46 | $24.97 | $26.29 | 607,958,400 |
Week of November 28 2016 | $25.71 | $25.95 | $25.11 | $25.35 | 622,000,000 |
Week of November 21 2016 | $25.41 | $25.94 | $25.38 | $25.79 | 376,529,600 |
Week of November 14 2016 | $24.85 | $25.50 | $24.01 | $25.39 | 793,365,600 |
Week of November 07 2016 | $25.40 | $25.77 | $24.42 | $25.02 | 829,076,000 |
Week of October 31 2016 | $26.09 | $26.22 | $24.94 | $25.11 | 625,386,000 |
Week of October 24 2016 | $26.88 | $27.17 | $26.01 | $26.10 | 840,902,400 |
Week of October 17 2016 | $26.93 | $27.13 | $26.12 | $26.76 | 462,126,000 |
Week of October 10 2016 | $26.40 | $27.24 | $26.33 | $27.00 | 834,833,600 |
Week of October 03 2016 | $25.87 | $26.30 | $25.77 | $26.18 | 504,117,600 |
Week of September 26 2016 | $25.62 | $26.31 | $25.60 | $25.95 | 625,536,000 |
Week of September 19 2016 | $26.44 | $26.67 | $25.60 | $25.87 | 804,382,800 |
Week of September 12 2016 | $23.56 | $26.66 | $23.53 | $26.38 | 1,552,912,800 |
Week of September 05 2016 | $24.77 | $24.96 | $23.67 | $23.67 | 675,214,800 |
Week of August 29 2016 | $24.47 | $24.79 | $24.22 | $24.73 | 532,002,400 |
Week of August 22 2016 | $24.99 | $25.09 | $24.40 | $24.55 | 494,422,000 |
Week of August 15 2016 | $24.82 | $25.30 | $24.81 | $25.10 | 529,485,600 |
Week of August 08 2016 | $24.68 | $25.01 | $24.60 | $24.83 | 498,023,200 |
Week of August 01 2016 | $23.84 | $24.71 | $23.74 | $24.67 | 680,596,800 |
Week of July 25 2016 | $22.43 | $23.87 | $22.01 | $23.79 | 1,026,284,000 |
Week of July 18 2016 | $22.53 | $23.06 | $22.44 | $22.52 | 590,262,000 |
Week of July 11 2016 | $22.09 | $22.67 | $22.08 | $22.55 | 571,642,400 |
