| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $32.97 | $33.27 | $32.75 | $33.04 | 6,943,549 |
December 29 2016 | $33.35 | $33.44 | $32.63 | $32.96 | 7,180,187 |
December 28 2016 | $33.82 | $33.85 | $33.29 | $33.32 | 4,854,540 |
December 27 2016 | $33.83 | $33.83 | $33.58 | $33.72 | 5,926,956 |
December 23 2016 | $33.51 | $33.68 | $33.43 | $33.67 | 6,732,960 |
December 22 2016 | $33.86 | $33.93 | $33.43 | $33.46 | 8,200,299 |
December 21 2016 | $34.12 | $34.14 | $33.84 | $33.91 | 6,859,264 |
December 20 2016 | $33.72 | $34.08 | $33.72 | $34.01 | 8,647,434 |
December 19 2016 | $33.36 | $33.51 | $32.95 | $33.49 | 12,663,470 |
December 16 2016 | $33.72 | $34.05 | $33.32 | $33.40 | 19,076,900 |
December 15 2016 | $33.91 | $34.02 | $33.54 | $33.63 | 15,725,730 |
December 14 2016 | $33.05 | $34.13 | $32.93 | $33.51 | 15,136,470 |
December 13 2016 | $33.72 | $33.86 | $32.97 | $33.28 | 16,674,850 |
December 12 2016 | $34.01 | $34.33 | $33.36 | $33.61 | 12,052,020 |
December 09 2016 | $34.00 | $34.44 | $33.80 | $34.19 | 12,115,060 |
December 08 2016 | $33.54 | $34.18 | $33.38 | $34.08 | 14,972,870 |
December 07 2016 | $33.23 | $33.46 | $33.06 | $33.34 | 16,213,350 |
December 06 2016 | $33.22 | $33.42 | $32.82 | $33.24 | 11,769,500 |
December 05 2016 | $33.07 | $33.50 | $32.69 | $32.91 | 12,264,180 |
December 02 2016 | $32.91 | $32.91 | $32.17 | $32.71 | 11,288,360 |
December 01 2016 | $32.65 | $33.26 | $32.51 | $32.97 | 14,053,940 |
November 30 2016 | $32.07 | $32.56 | $32.07 | $32.34 | 14,726,570 |
November 29 2016 | $31.62 | $32.00 | $31.50 | $31.75 | 8,602,864 |
November 28 2016 | $31.77 | $32.05 | $31.55 | $31.62 | 10,123,600 |
November 25 2016 | $32.14 | $32.21 | $31.89 | $32.14 | 4,027,471 |
