| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $31.02 | $31.13 | $30.77 | $30.85 | 11,470,200 |
December 29 2016 | $30.79 | $31.02 | $30.79 | $30.95 | 6,875,300 |
December 28 2016 | $30.87 | $31.01 | $30.80 | $30.80 | 8,988,000 |
December 27 2016 | $30.92 | $31.07 | $30.91 | $30.96 | 6,999,200 |
December 23 2016 | $30.97 | $31.02 | $30.77 | $30.95 | 6,436,600 |
December 22 2016 | $30.93 | $30.97 | $30.57 | $30.92 | 11,894,100 |
December 21 2016 | $30.95 | $31.12 | $30.89 | $30.93 | 9,693,600 |
December 20 2016 | $31.03 | $31.04 | $30.83 | $31.00 | 10,603,500 |
December 19 2016 | $31.02 | $31.10 | $30.94 | $31.01 | 8,687,300 |
December 16 2016 | $30.96 | $31.07 | $30.86 | $31.06 | 19,675,200 |
December 15 2016 | $30.58 | $31.11 | $30.58 | $30.92 | 14,265,300 |
December 14 2016 | $31.17 | $31.24 | $30.55 | $30.66 | 17,937,900 |
December 13 2016 | $31.04 | $31.22 | $30.91 | $31.07 | 18,986,000 |
December 12 2016 | $31.25 | $31.26 | $31.04 | $31.18 | 17,561,900 |
December 09 2016 | $30.88 | $31.41 | $30.72 | $31.25 | 28,125,800 |
December 08 2016 | $30.56 | $30.66 | $30.40 | $30.49 | 13,077,100 |
December 07 2016 | $30.16 | $30.72 | $30.14 | $30.72 | 13,726,500 |
December 06 2016 | $30.32 | $30.34 | $30.08 | $30.19 | 11,303,500 |
December 05 2016 | $30.02 | $30.28 | $29.99 | $30.22 | 15,977,800 |
December 02 2016 | $29.99 | $30.13 | $29.90 | $30.03 | 11,176,300 |
December 01 2016 | $29.99 | $30.05 | $29.67 | $29.89 | 20,409,900 |
November 30 2016 | $30.51 | $30.66 | $30.02 | $30.02 | 22,410,400 |
November 29 2016 | $30.89 | $30.89 | $30.61 | $30.62 | 11,421,900 |
November 28 2016 | $30.63 | $30.83 | $30.45 | $30.80 | 19,424,400 |
November 25 2016 | $30.54 | $30.68 | $30.43 | $30.64 | 7,402,300 |