| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $32.20 | $32.49 | $31.97 | $32.26 | 6,943,500 |
December 29 2016 | $32.56 | $32.65 | $31.86 | $32.18 | 7,180,200 |
December 28 2016 | $33.02 | $33.05 | $32.50 | $32.54 | 4,854,500 |
December 27 2016 | $33.04 | $33.04 | $32.79 | $32.92 | 5,927,000 |
December 23 2016 | $32.72 | $32.88 | $32.64 | $32.88 | 6,733,000 |
December 22 2016 | $33.06 | $33.13 | $32.65 | $32.67 | 8,200,300 |
December 21 2016 | $33.32 | $33.33 | $33.04 | $33.11 | 6,859,300 |
December 20 2016 | $32.93 | $33.27 | $32.93 | $33.21 | 8,647,400 |
December 19 2016 | $32.57 | $32.72 | $32.17 | $32.70 | 12,663,500 |
December 16 2016 | $32.92 | $33.25 | $32.53 | $32.61 | 19,076,900 |
December 15 2016 | $33.11 | $33.22 | $32.75 | $32.84 | 15,725,700 |
December 14 2016 | $32.27 | $33.33 | $32.16 | $32.72 | 15,136,500 |
December 13 2016 | $32.92 | $33.06 | $32.19 | $32.49 | 16,674,900 |
December 12 2016 | $33.21 | $33.52 | $32.57 | $32.81 | 12,052,000 |
December 09 2016 | $33.20 | $33.62 | $33.01 | $33.39 | 12,115,100 |
December 08 2016 | $32.75 | $33.38 | $32.60 | $33.27 | 14,972,900 |
December 07 2016 | $32.45 | $32.67 | $32.29 | $32.55 | 16,213,400 |
December 06 2016 | $32.44 | $32.63 | $32.04 | $32.46 | 11,769,500 |
December 05 2016 | $32.30 | $32.71 | $31.92 | $32.13 | 12,264,200 |
December 02 2016 | $32.13 | $32.13 | $31.41 | $31.94 | 11,288,400 |
December 01 2016 | $31.88 | $32.48 | $31.75 | $32.19 | 14,053,900 |
November 30 2016 | $31.32 | $31.79 | $31.31 | $31.58 | 14,726,600 |
November 29 2016 | $30.87 | $31.24 | $30.76 | $31.00 | 8,602,900 |
November 28 2016 | $31.02 | $31.30 | $30.81 | $30.87 | 10,123,600 |
November 25 2016 | $31.38 | $31.46 | $31.14 | $31.38 | 4,027,500 |