| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $33.86 | $33.99 | $33.36 | $33.51 | 1,271,200 |
December 29 2016 | $33.65 | $33.92 | $33.61 | $33.84 | 995,600 |
December 28 2016 | $34.45 | $34.57 | $33.64 | $33.66 | 1,275,500 |
December 27 2016 | $34.42 | $34.71 | $34.14 | $34.45 | 1,232,400 |
December 23 2016 | $33.87 | $34.32 | $33.73 | $34.25 | 886,000 |
December 22 2016 | $34.16 | $34.37 | $33.72 | $33.80 | 2,058,400 |
December 21 2016 | $34.30 | $34.55 | $34.17 | $34.17 | 1,244,100 |
December 20 2016 | $34.04 | $34.47 | $33.88 | $34.24 | 1,460,500 |
December 19 2016 | $34.21 | $34.22 | $33.78 | $33.91 | 1,028,800 |
December 16 2016 | $33.73 | $34.18 | $33.61 | $34.10 | 5,068,000 |
December 15 2016 | $33.16 | $34.13 | $32.85 | $33.69 | 2,114,900 |
December 14 2016 | $33.40 | $34.13 | $33.24 | $33.48 | 2,735,800 |
December 13 2016 | $33.37 | $34.02 | $33.18 | $33.72 | 2,221,300 |
December 12 2016 | $34.18 | $34.32 | $33.23 | $33.39 | 1,745,700 |
December 09 2016 | $33.85 | $33.93 | $33.23 | $33.27 | 1,491,900 |
December 08 2016 | $33.25 | $33.83 | $32.88 | $33.80 | 1,910,400 |
December 07 2016 | $32.75 | $33.32 | $32.22 | $33.32 | 1,861,800 |
December 06 2016 | $32.65 | $32.88 | $32.21 | $32.75 | 1,684,500 |
December 05 2016 | $32.18 | $32.98 | $32.00 | $32.93 | 2,266,200 |
December 02 2016 | $31.79 | $32.36 | $31.65 | $31.92 | 1,524,300 |
December 01 2016 | $32.62 | $32.68 | $31.52 | $31.76 | 1,652,600 |
November 30 2016 | $31.74 | $32.54 | $31.54 | $32.06 | 2,972,000 |
November 29 2016 | $30.15 | $30.89 | $29.74 | $30.61 | 2,107,000 |
November 28 2016 | $31.66 | $31.81 | $30.79 | $30.83 | 1,194,100 |
November 25 2016 | $31.27 | $31.48 | $31.05 | $31.37 | 625,300 |
