| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2017 | $51.55 | $51.90 | $51.39 | $51.87 | 2,458,400 |
January 30 2017 | $51.45 | $51.53 | $50.89 | $51.50 | 1,309,500 |
January 27 2017 | $51.70 | $51.72 | $51.22 | $51.45 | 1,309,200 |
January 26 2017 | $51.69 | $52.33 | $50.66 | $51.71 | 1,927,500 |
January 25 2017 | $51.41 | $51.72 | $51.33 | $51.52 | 2,531,900 |
January 24 2017 | $50.66 | $51.27 | $50.59 | $51.07 | 1,701,600 |
January 23 2017 | $50.83 | $51.06 | $50.39 | $50.52 | 1,545,800 |
January 20 2017 | $50.77 | $51.11 | $50.60 | $51.02 | 2,001,800 |
January 19 2017 | $50.99 | $51.06 | $50.62 | $50.63 | 1,887,400 |
January 18 2017 | $50.44 | $51.04 | $49.96 | $50.94 | 2,072,900 |
January 17 2017 | $50.43 | $50.47 | $49.93 | $50.19 | 1,998,500 |
January 13 2017 | $50.72 | $51.06 | $50.37 | $50.51 | 1,963,300 |
January 12 2017 | $50.25 | $50.65 | $49.60 | $50.42 | 4,289,600 |
January 11 2017 | $50.59 | $50.63 | $49.81 | $50.52 | 3,852,100 |
January 10 2017 | $50.76 | $50.81 | $50.38 | $50.46 | 1,646,400 |
January 09 2017 | $50.91 | $51.28 | $50.57 | $50.68 | 1,472,100 |
January 06 2017 | $50.70 | $51.15 | $50.58 | $50.97 | 1,490,100 |
January 05 2017 | $50.68 | $51.31 | $50.40 | $50.64 | 1,636,800 |
January 04 2017 | $50.19 | $51.07 | $50.06 | $50.85 | 3,074,900 |
January 03 2017 | $50.58 | $50.63 | $49.60 | $49.97 | 2,595,000 |