| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $39.17 | $39.67 | $38.57 | $38.81 | 1,641,727 |
December 29 2016 | $39.43 | $39.53 | $38.98 | $39.22 | 1,327,106 |
December 28 2016 | $40.47 | $41.08 | $39.43 | $39.50 | 1,417,061 |
December 27 2016 | $40.31 | $40.44 | $39.84 | $40.28 | 527,069 |
December 23 2016 | $39.61 | $40.23 | $39.38 | $40.17 | 896,038 |
December 22 2016 | $39.99 | $40.01 | $39.09 | $39.62 | 1,055,419 |
December 21 2016 | $38.97 | $40.02 | $38.90 | $39.78 | 1,697,977 |
December 20 2016 | $38.28 | $39.53 | $38.28 | $38.90 | 2,575,092 |
December 19 2016 | $37.91 | $38.07 | $37.53 | $38.03 | 1,255,254 |
December 16 2016 | $37.23 | $38.04 | $37.09 | $38.01 | 4,158,703 |
December 15 2016 | $36.37 | $37.51 | $35.57 | $37.38 | 1,691,827 |
December 14 2016 | $37.30 | $37.71 | $36.49 | $36.73 | 1,935,578 |
December 13 2016 | $37.37 | $38.09 | $36.89 | $37.34 | 1,951,356 |
December 12 2016 | $37.93 | $38.02 | $36.80 | $36.98 | 1,918,340 |
December 09 2016 | $37.91 | $37.96 | $36.78 | $37.05 | 1,379,380 |
December 08 2016 | $37.44 | $37.87 | $36.99 | $37.51 | 1,466,866 |
December 07 2016 | $36.83 | $37.43 | $36.72 | $37.25 | 1,624,520 |
December 06 2016 | $36.55 | $37.19 | $36.36 | $37.11 | 1,199,973 |
December 05 2016 | $36.88 | $37.53 | $36.87 | $36.92 | 1,837,468 |
December 02 2016 | $35.98 | $36.77 | $35.60 | $36.42 | 2,535,624 |
December 01 2016 | $37.38 | $37.44 | $35.57 | $35.89 | 2,903,078 |
November 30 2016 | $34.02 | $37.46 | $33.90 | $36.88 | 14,163,990 |
November 29 2016 | $33.83 | $33.96 | $32.97 | $33.63 | 2,240,991 |
November 28 2016 | $36.16 | $36.25 | $33.62 | $34.31 | 1,894,412 |
November 25 2016 | $35.76 | $36.18 | $35.59 | $35.95 | 1,618,392 |
