| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $32.75 | $33.04 | $32.52 | $32.81 | 6,943,500 |
December 29 2016 | $33.12 | $33.21 | $32.40 | $32.73 | 7,180,200 |
December 28 2016 | $33.58 | $33.62 | $33.06 | $33.09 | 4,854,500 |
December 27 2016 | $33.60 | $33.60 | $33.35 | $33.48 | 5,927,000 |
December 23 2016 | $33.28 | $33.44 | $33.20 | $33.44 | 6,733,000 |
December 22 2016 | $33.62 | $33.69 | $33.20 | $33.23 | 8,200,300 |
December 21 2016 | $33.89 | $33.90 | $33.61 | $33.68 | 6,859,300 |
December 20 2016 | $33.49 | $33.84 | $33.49 | $33.78 | 8,647,400 |
December 19 2016 | $33.13 | $33.28 | $32.72 | $33.26 | 12,663,500 |
December 16 2016 | $33.48 | $33.82 | $33.09 | $33.16 | 19,076,900 |
December 15 2016 | $33.68 | $33.79 | $33.30 | $33.40 | 15,725,700 |
December 14 2016 | $32.82 | $33.89 | $32.71 | $33.28 | 15,136,500 |
December 13 2016 | $33.48 | $33.62 | $32.74 | $33.05 | 16,674,900 |
December 12 2016 | $33.78 | $34.10 | $33.13 | $33.37 | 12,052,000 |
December 09 2016 | $33.77 | $34.20 | $33.57 | $33.96 | 12,115,100 |
December 08 2016 | $33.31 | $33.95 | $33.16 | $33.84 | 14,972,900 |
December 07 2016 | $33.00 | $33.23 | $32.84 | $33.11 | 16,213,400 |
December 06 2016 | $32.99 | $33.19 | $32.59 | $33.01 | 11,769,500 |
December 05 2016 | $32.85 | $33.27 | $32.47 | $32.68 | 12,264,200 |
December 02 2016 | $32.68 | $32.68 | $31.95 | $32.48 | 11,288,400 |
December 01 2016 | $32.43 | $33.03 | $32.29 | $32.74 | 14,053,900 |
November 30 2016 | $31.85 | $32.33 | $31.84 | $32.12 | 14,726,600 |
November 29 2016 | $31.40 | $31.77 | $31.29 | $31.53 | 8,602,900 |
November 28 2016 | $31.55 | $31.84 | $31.33 | $31.40 | 10,123,600 |
November 25 2016 | $31.91 | $31.99 | $31.67 | $31.91 | 4,027,500 |
