| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $29.63 | $29.67 | $29.02 | $29.10 | 5,887,700 |
December 29 2016 | $29.58 | $29.75 | $29.29 | $29.45 | 4,472,500 |
December 28 2016 | $30.25 | $30.37 | $29.65 | $29.67 | 5,388,600 |
December 27 2016 | $29.89 | $30.17 | $29.85 | $30.05 | 5,008,500 |
December 23 2016 | $29.68 | $29.76 | $29.45 | $29.67 | 4,028,100 |
December 22 2016 | $29.71 | $30.31 | $29.63 | $29.76 | 9,492,900 |
December 21 2016 | $29.30 | $29.75 | $29.30 | $29.38 | 6,521,200 |
December 20 2016 | $29.53 | $29.67 | $29.17 | $29.40 | 8,185,600 |
December 19 2016 | $29.08 | $29.54 | $29.08 | $29.25 | 10,385,100 |
December 16 2016 | $30.12 | $30.12 | $29.23 | $29.31 | 13,336,500 |
December 15 2016 | $29.16 | $29.85 | $28.82 | $29.81 | 11,742,600 |
December 14 2016 | $28.79 | $29.18 | $28.74 | $28.98 | 10,482,800 |
December 13 2016 | $28.89 | $29.19 | $28.81 | $28.88 | 6,322,000 |
December 12 2016 | $29.02 | $29.14 | $28.56 | $28.85 | 7,709,200 |
December 09 2016 | $29.56 | $29.60 | $28.77 | $29.17 | 10,774,400 |
December 08 2016 | $29.56 | $29.68 | $29.26 | $29.49 | 10,131,400 |
December 07 2016 | $28.67 | $29.44 | $28.21 | $29.31 | 12,589,000 |
December 06 2016 | $28.59 | $28.70 | $28.14 | $28.50 | 10,088,000 |
December 05 2016 | $28.58 | $28.71 | $28.26 | $28.43 | 13,035,900 |
December 02 2016 | $27.23 | $28.36 | $27.10 | $28.35 | 15,229,600 |
December 01 2016 | $28.98 | $29.02 | $26.92 | $27.14 | 25,173,900 |
November 30 2016 | $29.00 | $29.34 | $28.90 | $29.03 | 14,878,900 |
November 29 2016 | $28.56 | $29.17 | $28.47 | $29.00 | 8,982,900 |
November 28 2016 | $28.71 | $29.00 | $28.51 | $28.71 | 8,412,900 |
November 25 2016 | $28.59 | $28.83 | $28.35 | $28.75 | 4,703,900 |