| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $34.89 | $35.15 | $34.38 | $34.95 | 596,500 |
December 29 2016 | $34.92 | $35.02 | $34.71 | $34.89 | 245,200 |
December 28 2016 | $35.01 | $35.25 | $34.57 | $34.79 | 441,900 |
December 27 2016 | $34.55 | $35.18 | $34.27 | $35.05 | 243,700 |
December 23 2016 | $34.60 | $34.74 | $34.37 | $34.47 | 794,500 |
December 22 2016 | $35.07 | $35.27 | $34.40 | $34.67 | 749,100 |
December 21 2016 | $34.78 | $35.10 | $34.41 | $35.00 | 478,900 |
December 20 2016 | $34.91 | $35.25 | $34.59 | $34.81 | 557,600 |
December 19 2016 | $35.13 | $35.17 | $34.79 | $34.95 | 421,400 |
December 16 2016 | $35.17 | $35.36 | $34.87 | $34.98 | 1,048,300 |
December 15 2016 | $35.26 | $35.66 | $35.02 | $35.25 | 577,500 |
December 14 2016 | $35.93 | $36.41 | $35.17 | $35.22 | 675,000 |
December 13 2016 | $36.00 | $36.07 | $35.41 | $35.85 | 630,000 |
December 12 2016 | $36.58 | $36.68 | $35.89 | $35.99 | 584,900 |
December 09 2016 | $36.82 | $37.40 | $36.68 | $36.72 | 488,800 |
December 08 2016 | $36.04 | $36.73 | $35.74 | $36.61 | 1,004,800 |
December 07 2016 | $36.12 | $36.35 | $35.52 | $36.04 | 1,136,000 |
December 06 2016 | $34.93 | $36.45 | $34.64 | $36.37 | 1,037,900 |
December 05 2016 | $33.58 | $34.75 | $33.55 | $34.74 | 1,195,200 |
December 02 2016 | $33.69 | $33.77 | $33.06 | $33.29 | 875,100 |
December 01 2016 | $35.34 | $35.50 | $33.43 | $33.73 | 1,558,000 |
November 30 2016 | $36.13 | $36.36 | $35.13 | $35.34 | 1,058,900 |
November 29 2016 | $36.38 | $36.38 | $35.91 | $36.22 | 976,400 |
November 28 2016 | $36.79 | $37.21 | $36.21 | $36.39 | 1,041,800 |
November 25 2016 | $36.49 | $36.98 | $36.46 | $36.82 | 304,500 |
