| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2016 | $33.90 | $34.13 | $33.52 | $33.62 | 29,869,800 |
Week of December 19 2016 | $34.13 | $34.31 | $33.74 | $33.91 | 60,477,800 |
Week of December 12 2016 | $35.28 | $35.97 | $33.89 | $34.19 | 112,494,600 |
Week of December 05 2016 | $33.75 | $35.65 | $33.70 | $35.43 | 63,705,600 |
Week of November 28 2016 | $35.09 | $35.62 | $32.91 | $33.66 | 78,510,800 |
Week of November 21 2016 | $34.95 | $35.28 | $34.69 | $35.21 | 34,149,400 |
Week of November 14 2016 | $34.44 | $35.40 | $33.82 | $34.85 | 67,815,600 |
Week of November 07 2016 | $33.86 | $35.03 | $33.57 | $34.49 | 75,503,800 |
Week of October 31 2016 | $33.50 | $33.73 | $33.21 | $33.47 | 58,673,900 |
Week of October 24 2016 | $33.33 | $33.78 | $33.25 | $33.37 | 50,292,900 |
Week of October 17 2016 | $33.70 | $33.83 | $33.02 | $33.16 | 49,462,200 |
Week of October 10 2016 | $33.98 | $34.10 | $32.89 | $33.58 | 59,103,100 |
Week of October 03 2016 | $34.14 | $34.26 | $33.65 | $33.85 | 49,103,100 |
Week of September 26 2016 | $33.97 | $34.51 | $33.76 | $34.21 | 50,246,100 |
Week of September 19 2016 | $34.08 | $34.66 | $33.99 | $34.17 | 66,613,800 |
Week of September 12 2016 | $34.80 | $35.74 | $33.72 | $33.90 | 109,056,500 |
Week of September 05 2016 | $36.03 | $36.03 | $34.87 | $34.87 | 49,933,200 |
Week of August 29 2016 | $36.13 | $36.17 | $35.52 | $35.93 | 45,376,200 |
Week of August 22 2016 | $35.81 | $36.27 | $35.69 | $35.94 | 47,092,200 |
Week of August 15 2016 | $35.71 | $36.27 | $35.67 | $35.99 | 48,414,900 |
Week of August 08 2016 | $35.87 | $36.07 | $35.59 | $35.79 | 47,813,800 |
Week of August 01 2016 | $35.63 | $35.95 | $35.34 | $35.82 | 53,811,500 |
Week of July 25 2016 | $35.63 | $36.06 | $35.47 | $35.74 | 59,852,600 |
Week of July 18 2016 | $36.33 | $36.44 | $35.66 | $35.78 | 54,722,600 |
Week of July 11 2016 | $35.62 | $36.50 | $35.49 | $36.38 | 56,771,800 |
