| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $39.52 | $39.60 | $39.45 | $39.57 | 1,149,500 |
December 29 2016 | $39.45 | $39.52 | $39.40 | $39.50 | 361,900 |
December 28 2016 | $39.53 | $39.55 | $39.39 | $39.43 | 303,400 |
December 27 2016 | $39.50 | $39.50 | $39.36 | $39.48 | 968,600 |
December 23 2016 | $39.53 | $39.53 | $39.33 | $39.43 | 516,700 |
December 22 2016 | $39.46 | $39.53 | $39.40 | $39.50 | 485,700 |
December 21 2016 | $39.67 | $39.75 | $39.41 | $39.50 | 938,300 |
December 20 2016 | $39.81 | $39.92 | $39.48 | $39.72 | 1,345,800 |
December 19 2016 | $38.37 | $39.66 | $38.21 | $39.54 | 3,292,100 |
December 16 2016 | $40.33 | $40.38 | $40.19 | $40.29 | 2,445,300 |
December 15 2016 | $40.21 | $40.30 | $40.16 | $40.19 | 655,000 |
December 14 2016 | $40.20 | $40.36 | $40.07 | $40.21 | 1,218,800 |
December 13 2016 | $40.18 | $40.26 | $40.14 | $40.20 | 836,300 |
December 12 2016 | $40.09 | $40.21 | $40.09 | $40.20 | 797,300 |
December 09 2016 | $40.16 | $40.27 | $40.10 | $40.15 | 721,600 |
December 08 2016 | $40.02 | $40.21 | $39.86 | $40.20 | 1,404,000 |
December 07 2016 | $39.81 | $40.07 | $39.74 | $40.01 | 1,008,000 |
December 06 2016 | $39.58 | $39.79 | $39.36 | $39.79 | 714,100 |
December 05 2016 | $39.34 | $39.59 | $39.21 | $39.56 | 443,500 |
December 02 2016 | $39.56 | $39.67 | $39.24 | $39.35 | 1,034,000 |
December 01 2016 | $39.59 | $39.76 | $39.34 | $39.58 | 950,700 |
November 30 2016 | $39.81 | $39.88 | $39.65 | $39.73 | 2,328,400 |
November 29 2016 | $39.83 | $39.97 | $39.76 | $39.83 | 916,800 |
November 28 2016 | $39.80 | $39.95 | $39.74 | $39.88 | 1,375,300 |
November 25 2016 | $39.81 | $39.95 | $39.72 | $39.81 | 559,100 |