| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2016 | $38.17 | $39.00 | $37.41 | $37.49 | 264,749,956 |
Week of December 19 2016 | $37.94 | $38.72 | $37.81 | $38.03 | 247,733,295 |
Week of December 12 2016 | $38.32 | $39.12 | $37.70 | $37.89 | 447,084,294 |
Week of December 05 2016 | $37.25 | $38.69 | $37.10 | $38.43 | 349,098,115 |
Week of November 28 2016 | $38.85 | $38.85 | $36.84 | $37.02 | 411,288,355 |
Week of November 21 2016 | $38.30 | $39.62 | $38.26 | $39.02 | 306,064,496 |
Week of November 14 2016 | $37.28 | $38.39 | $35.51 | $38.01 | 515,788,793 |
Week of November 07 2016 | $38.58 | $39.59 | $35.89 | $36.95 | 746,592,969 |
Week of October 31 2016 | $39.05 | $40.04 | $37.66 | $37.75 | 494,797,134 |
Week of October 24 2016 | $41.25 | $42.15 | $38.73 | $38.82 | 591,096,272 |
Week of October 17 2016 | $41.08 | $41.16 | $40.16 | $40.95 | 278,193,415 |
Week of October 10 2016 | $42.16 | $42.26 | $41.06 | $41.15 | 277,738,795 |
Week of October 03 2016 | $41.80 | $42.36 | $41.51 | $41.97 | 285,981,155 |
Week of September 26 2016 | $40.09 | $42.00 | $39.86 | $41.87 | 404,917,775 |
Week of September 19 2016 | $39.00 | $40.39 | $38.55 | $40.29 | 267,708,995 |
Week of September 12 2016 | $37.87 | $39.02 | $37.80 | $38.93 | 346,329,314 |
Week of September 05 2016 | $38.70 | $39.54 | $38.01 | $38.01 | 248,645,296 |
Week of August 29 2016 | $38.44 | $38.80 | $38.20 | $38.62 | 190,311,398 |
Week of August 22 2016 | $37.88 | $38.50 | $37.61 | $38.45 | 186,946,219 |
Week of August 15 2016 | $38.60 | $38.60 | $37.84 | $37.87 | 188,325,377 |
Week of August 08 2016 | $38.34 | $38.69 | $38.05 | $38.63 | 180,994,017 |
Week of August 01 2016 | $37.99 | $38.53 | $37.52 | $38.30 | 332,912,175 |
Week of July 25 2016 | $37.33 | $38.30 | $36.64 | $37.94 | 450,334,893 |
Week of July 18 2016 | $36.77 | $37.56 | $36.44 | $37.24 | 239,610,795 |
Week of July 11 2016 | $37.50 | $37.87 | $36.70 | $36.77 | 369,461,014 |
