| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $38.94 | $39.43 | $38.34 | $38.57 | 1,641,700 |
December 29 2016 | $39.19 | $39.30 | $38.75 | $38.99 | 1,327,000 |
December 28 2016 | $40.23 | $40.83 | $39.19 | $39.27 | 1,416,600 |
December 27 2016 | $40.07 | $40.20 | $39.60 | $40.04 | 527,100 |
December 23 2016 | $39.37 | $39.99 | $39.14 | $39.93 | 896,000 |
December 22 2016 | $39.75 | $39.77 | $38.86 | $39.38 | 1,055,400 |
December 21 2016 | $38.74 | $39.78 | $38.67 | $39.54 | 1,697,900 |
December 20 2016 | $38.05 | $39.30 | $38.05 | $38.67 | 2,575,000 |
December 19 2016 | $37.69 | $37.84 | $37.30 | $37.80 | 1,255,200 |
December 16 2016 | $37.01 | $37.82 | $36.87 | $37.78 | 4,158,700 |
December 15 2016 | $36.15 | $37.29 | $35.35 | $37.16 | 1,691,700 |
December 14 2016 | $37.08 | $37.49 | $36.28 | $36.51 | 1,935,400 |
December 13 2016 | $37.15 | $37.86 | $36.67 | $37.12 | 1,951,400 |
December 12 2016 | $37.71 | $37.79 | $36.58 | $36.76 | 1,918,300 |
December 09 2016 | $37.69 | $37.73 | $36.56 | $36.83 | 1,379,400 |
December 08 2016 | $37.22 | $37.65 | $36.76 | $37.29 | 1,466,800 |
December 07 2016 | $36.61 | $37.20 | $36.50 | $37.03 | 1,624,500 |
December 06 2016 | $36.33 | $36.96 | $36.15 | $36.89 | 1,199,800 |
December 05 2016 | $36.66 | $37.30 | $36.65 | $36.70 | 1,837,200 |
December 02 2016 | $35.77 | $36.55 | $35.39 | $36.20 | 2,535,600 |
December 01 2016 | $37.16 | $37.22 | $35.36 | $35.68 | 2,903,100 |
November 30 2016 | $33.82 | $37.23 | $33.70 | $36.66 | 14,164,000 |
November 29 2016 | $33.63 | $33.76 | $32.77 | $33.43 | 2,241,000 |
November 28 2016 | $35.95 | $36.03 | $33.42 | $34.10 | 1,893,600 |
November 25 2016 | $35.55 | $35.97 | $35.38 | $35.73 | 1,618,400 |
