| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2016 | $40.16 | $40.52 | $39.21 | $39.35 | 99,679,780 |
Week of December 19 2016 | $40.19 | $40.54 | $39.95 | $40.11 | 117,854,960 |
Week of December 12 2016 | $39.97 | $40.93 | $39.95 | $40.21 | 198,501,018 |
Week of December 05 2016 | $38.24 | $40.22 | $38.09 | $40.20 | 179,379,618 |
Week of November 28 2016 | $38.65 | $39.71 | $37.41 | $37.96 | 220,047,737 |
Week of November 21 2016 | $38.64 | $39.42 | $38.37 | $38.74 | 99,030,780 |
Week of November 14 2016 | $38.32 | $39.29 | $36.92 | $38.53 | 235,409,317 |
Week of November 07 2016 | $39.48 | $40.52 | $38.01 | $38.32 | 327,247,975 |
Week of October 31 2016 | $40.84 | $40.85 | $38.29 | $38.79 | 221,902,475 |
Week of October 24 2016 | $41.22 | $41.66 | $40.45 | $40.70 | 249,231,317 |
Week of October 17 2016 | $40.02 | $41.21 | $39.92 | $40.92 | 157,109,159 |
Week of October 10 2016 | $39.92 | $40.71 | $39.66 | $39.95 | 132,129,620 |
Week of October 03 2016 | $39.85 | $40.15 | $39.54 | $39.76 | 124,510,920 |
Week of September 26 2016 | $40.21 | $40.42 | $39.75 | $39.93 | 146,409,160 |
Week of September 19 2016 | $39.78 | $40.67 | $39.41 | $40.47 | 134,380,040 |
Week of September 12 2016 | $38.96 | $39.91 | $38.91 | $39.63 | 173,672,477 |
Week of September 05 2016 | $39.65 | $40.27 | $39.13 | $39.15 | 124,011,078 |
Week of August 29 2016 | $39.38 | $39.65 | $39.05 | $39.57 | 113,317,740 |
Week of August 22 2016 | $39.65 | $39.78 | $39.09 | $39.39 | 110,137,520 |
Week of August 15 2016 | $40.08 | $40.29 | $39.54 | $39.71 | 100,799,280 |
Week of August 08 2016 | $40.02 | $40.42 | $39.81 | $40.08 | 118,547,300 |
Week of August 01 2016 | $39.06 | $40.10 | $38.98 | $40.07 | 187,406,777 |
Week of July 25 2016 | $37.62 | $39.92 | $37.38 | $39.30 | 252,704,398 |
Week of July 18 2016 | $36.64 | $37.77 | $36.57 | $37.70 | 131,617,779 |
Week of July 11 2016 | $35.72 | $36.80 | $35.70 | $36.53 | 129,581,160 |
