| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $29.84 | $29.93 | $29.39 | $29.53 | 7,646,100 |
December 29 2016 | $29.88 | $30.07 | $29.77 | $29.78 | 4,416,700 |
December 28 2016 | $30.29 | $30.34 | $29.78 | $29.79 | 8,451,900 |
December 27 2016 | $30.34 | $30.45 | $30.09 | $30.12 | 6,008,700 |
December 23 2016 | $30.37 | $30.40 | $30.12 | $30.25 | 9,351,200 |
December 22 2016 | $30.76 | $30.85 | $30.20 | $30.25 | 9,911,700 |
December 21 2016 | $30.94 | $31.10 | $30.81 | $30.87 | 6,669,700 |
December 20 2016 | $30.85 | $31.13 | $30.71 | $31.03 | 8,795,900 |
December 19 2016 | $30.93 | $31.13 | $30.64 | $30.85 | 10,960,800 |
December 16 2016 | $30.85 | $30.86 | $30.60 | $30.83 | 23,751,600 |
December 15 2016 | $30.40 | $30.84 | $30.33 | $30.72 | 18,215,600 |
December 14 2016 | $30.77 | $31.17 | $30.45 | $30.47 | 19,799,000 |
December 13 2016 | $31.49 | $31.73 | $31.32 | $31.67 | 9,228,800 |
December 12 2016 | $31.79 | $31.99 | $31.37 | $31.45 | 15,575,200 |
December 09 2016 | $30.86 | $31.94 | $30.86 | $31.92 | 26,434,200 |
December 08 2016 | $30.67 | $30.90 | $30.55 | $30.87 | 14,516,000 |
December 07 2016 | $29.82 | $30.97 | $29.74 | $30.77 | 26,622,400 |
December 06 2016 | $29.74 | $29.80 | $29.59 | $29.73 | 11,867,800 |
December 05 2016 | $29.96 | $30.06 | $29.59 | $29.62 | 12,440,400 |
December 02 2016 | $30.40 | $30.44 | $29.60 | $29.69 | 22,753,400 |
December 01 2016 | $29.19 | $30.74 | $29.17 | $30.55 | 37,092,300 |
November 30 2016 | $29.10 | $29.33 | $28.89 | $28.95 | 15,681,700 |
November 29 2016 | $28.53 | $29.00 | $28.39 | $28.99 | 12,610,000 |
November 28 2016 | $28.80 | $28.83 | $28.48 | $28.55 | 11,516,600 |
November 25 2016 | $28.51 | $28.78 | $28.45 | $28.72 | 5,317,700 |
