| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $31.44 | $31.55 | $31.18 | $31.26 | 11,470,200 |
December 29 2016 | $31.20 | $31.44 | $31.20 | $31.37 | 6,875,300 |
December 28 2016 | $31.28 | $31.42 | $31.21 | $31.21 | 8,988,000 |
December 27 2016 | $31.34 | $31.49 | $31.32 | $31.37 | 6,999,200 |
December 23 2016 | $31.38 | $31.44 | $31.18 | $31.37 | 6,436,600 |
December 22 2016 | $31.34 | $31.38 | $30.98 | $31.33 | 11,894,100 |
December 21 2016 | $31.37 | $31.54 | $31.31 | $31.34 | 9,693,600 |
December 20 2016 | $31.44 | $31.46 | $31.25 | $31.41 | 10,603,500 |
December 19 2016 | $31.44 | $31.52 | $31.35 | $31.42 | 8,687,300 |
December 16 2016 | $31.37 | $31.49 | $31.28 | $31.47 | 19,675,200 |
December 15 2016 | $30.99 | $31.53 | $30.99 | $31.33 | 14,265,300 |
December 14 2016 | $31.59 | $31.66 | $30.96 | $31.07 | 17,937,900 |
December 13 2016 | $31.46 | $31.64 | $31.32 | $31.49 | 18,986,000 |
December 12 2016 | $31.67 | $31.68 | $31.46 | $31.59 | 17,561,900 |
December 09 2016 | $31.29 | $31.83 | $31.13 | $31.67 | 28,125,800 |
December 08 2016 | $30.97 | $31.07 | $30.80 | $30.90 | 13,077,100 |
December 07 2016 | $30.57 | $31.13 | $30.55 | $31.13 | 13,726,500 |
December 06 2016 | $30.73 | $30.74 | $30.48 | $30.59 | 11,303,500 |
December 05 2016 | $30.42 | $30.68 | $30.39 | $30.63 | 15,977,800 |
December 02 2016 | $30.39 | $30.53 | $30.30 | $30.43 | 11,176,300 |
December 01 2016 | $30.39 | $30.45 | $30.07 | $30.29 | 20,409,900 |
November 30 2016 | $30.91 | $31.07 | $30.42 | $30.42 | 22,410,400 |
November 29 2016 | $31.31 | $31.31 | $31.02 | $31.03 | 11,421,900 |
November 28 2016 | $31.04 | $31.25 | $30.86 | $31.22 | 19,424,400 |
November 25 2016 | $30.95 | $31.09 | $30.84 | $31.05 | 7,402,300 |
