| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $29.94 | $30.02 | $29.48 | $29.62 | 7,646,079 |
December 29 2016 | $29.97 | $30.17 | $29.86 | $29.88 | 4,416,668 |
December 28 2016 | $30.39 | $30.44 | $29.87 | $29.89 | 8,451,852 |
December 27 2016 | $30.44 | $30.55 | $30.19 | $30.22 | 6,008,707 |
December 23 2016 | $30.47 | $30.50 | $30.22 | $30.35 | 9,351,152 |
December 22 2016 | $30.86 | $30.95 | $30.30 | $30.35 | 9,911,676 |
December 21 2016 | $31.04 | $31.20 | $30.91 | $30.97 | 6,669,726 |
December 20 2016 | $30.95 | $31.23 | $30.81 | $31.13 | 8,795,938 |
December 19 2016 | $31.03 | $31.23 | $30.74 | $30.95 | 10,960,810 |
December 16 2016 | $30.95 | $30.96 | $30.70 | $30.93 | 23,751,551 |
December 15 2016 | $30.50 | $30.94 | $30.42 | $30.81 | 18,215,590 |
December 14 2016 | $30.87 | $31.27 | $30.55 | $30.57 | 19,798,949 |
December 13 2016 | $31.59 | $31.84 | $31.42 | $31.77 | 9,228,758 |
December 12 2016 | $31.89 | $32.09 | $31.47 | $31.55 | 15,575,170 |
December 09 2016 | $30.96 | $32.04 | $30.96 | $32.02 | 26,434,230 |
December 08 2016 | $30.77 | $31.00 | $30.64 | $30.97 | 14,516,040 |
December 07 2016 | $29.91 | $31.07 | $29.84 | $30.87 | 26,622,381 |
December 06 2016 | $29.84 | $29.90 | $29.68 | $29.82 | 11,867,840 |
December 05 2016 | $30.06 | $30.15 | $29.68 | $29.71 | 12,440,400 |
December 02 2016 | $30.49 | $30.53 | $29.69 | $29.79 | 22,753,350 |
December 01 2016 | $29.28 | $30.84 | $29.26 | $30.64 | 37,092,262 |
November 30 2016 | $29.19 | $29.42 | $28.98 | $29.05 | 15,681,700 |
November 29 2016 | $28.63 | $29.09 | $28.48 | $29.08 | 12,610,020 |
November 28 2016 | $28.89 | $28.92 | $28.57 | $28.64 | 11,516,640 |
November 25 2016 | $28.60 | $28.86 | $28.54 | $28.81 | 5,317,746 |
