| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $29.64 | $29.72 | $29.18 | $29.33 | 7,646,100 |
December 29 2016 | $29.67 | $29.86 | $29.56 | $29.58 | 4,416,700 |
December 28 2016 | $30.08 | $30.13 | $29.57 | $29.59 | 8,451,900 |
December 27 2016 | $30.13 | $30.24 | $29.88 | $29.92 | 6,008,700 |
December 23 2016 | $30.16 | $30.19 | $29.92 | $30.04 | 9,351,200 |
December 22 2016 | $30.55 | $30.64 | $29.99 | $30.04 | 9,911,700 |
December 21 2016 | $30.72 | $30.88 | $30.60 | $30.66 | 6,669,700 |
December 20 2016 | $30.64 | $30.92 | $30.50 | $30.82 | 8,795,900 |
December 19 2016 | $30.71 | $30.92 | $30.43 | $30.64 | 10,960,800 |
December 16 2016 | $30.64 | $30.65 | $30.39 | $30.61 | 23,751,600 |
December 15 2016 | $30.19 | $30.63 | $30.12 | $30.50 | 18,215,600 |
December 14 2016 | $30.55 | $30.96 | $30.24 | $30.26 | 19,799,000 |
December 13 2016 | $31.27 | $31.51 | $31.10 | $31.45 | 9,228,800 |
December 12 2016 | $31.57 | $31.77 | $31.15 | $31.23 | 15,575,200 |
December 09 2016 | $30.65 | $31.72 | $30.65 | $31.70 | 26,434,200 |
December 08 2016 | $30.46 | $30.69 | $30.34 | $30.66 | 14,516,000 |
December 07 2016 | $29.61 | $30.76 | $29.54 | $30.55 | 26,622,400 |
December 06 2016 | $29.54 | $29.60 | $29.38 | $29.52 | 11,867,800 |
December 05 2016 | $29.76 | $29.85 | $29.38 | $29.41 | 12,440,400 |
December 02 2016 | $30.19 | $30.23 | $29.39 | $29.49 | 22,753,400 |
December 01 2016 | $28.99 | $30.53 | $28.97 | $30.34 | 37,092,300 |
November 30 2016 | $28.89 | $29.13 | $28.69 | $28.75 | 15,681,700 |
November 29 2016 | $28.34 | $28.79 | $28.20 | $28.79 | 12,610,000 |
November 28 2016 | $28.60 | $28.63 | $28.28 | $28.35 | 11,516,600 |
November 25 2016 | $28.31 | $28.58 | $28.25 | $28.52 | 5,317,700 |