| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $39.52 | $39.63 | $38.91 | $39.03 | 5,012,053 |
December 29 2016 | $39.10 | $39.73 | $39.10 | $39.52 | 3,707,957 |
December 28 2016 | $39.32 | $39.59 | $39.09 | $39.13 | 3,292,367 |
December 27 2016 | $39.06 | $39.64 | $39.00 | $39.28 | 2,660,152 |
December 23 2016 | $39.38 | $39.43 | $39.04 | $39.14 | 3,379,149 |
December 22 2016 | $39.60 | $39.65 | $39.10 | $39.24 | 5,064,974 |
December 21 2016 | $39.40 | $40.29 | $39.38 | $39.65 | 6,768,561 |
December 20 2016 | $39.17 | $39.30 | $38.83 | $39.30 | 3,637,161 |
December 19 2016 | $38.97 | $39.36 | $38.68 | $39.01 | 4,268,583 |
December 16 2016 | $39.46 | $39.46 | $38.69 | $38.89 | 9,786,253 |
December 15 2016 | $39.36 | $39.85 | $38.92 | $39.10 | 6,418,929 |
December 14 2016 | $39.02 | $39.45 | $39.02 | $39.11 | 4,658,726 |
December 13 2016 | $39.11 | $39.31 | $38.96 | $39.00 | 6,385,892 |
December 12 2016 | $39.16 | $39.46 | $38.92 | $39.00 | 4,474,526 |
December 09 2016 | $39.26 | $39.35 | $38.94 | $39.21 | 3,923,741 |
December 08 2016 | $39.24 | $39.56 | $39.01 | $39.17 | 6,102,590 |
December 07 2016 | $38.65 | $39.02 | $38.37 | $39.01 | 7,011,932 |
December 06 2016 | $38.80 | $38.83 | $38.28 | $38.55 | 5,954,455 |
December 05 2016 | $38.42 | $38.91 | $38.22 | $38.56 | 5,053,862 |
December 02 2016 | $37.92 | $38.32 | $37.64 | $38.19 | 6,335,151 |
December 01 2016 | $39.12 | $39.24 | $37.76 | $37.92 | 11,265,570 |
November 30 2016 | $39.66 | $39.74 | $38.75 | $38.85 | 8,420,727 |
November 29 2016 | $39.63 | $39.91 | $39.35 | $39.45 | 5,083,663 |
November 28 2016 | $39.82 | $40.04 | $39.48 | $39.52 | 4,170,587 |
November 25 2016 | $39.95 | $40.11 | $39.55 | $39.82 | 2,324,478 |