| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $38.68 | $39.17 | $38.09 | $38.32 | 1,641,700 |
December 29 2016 | $38.93 | $39.04 | $38.49 | $38.73 | 1,327,000 |
December 28 2016 | $39.97 | $40.56 | $38.93 | $39.01 | 1,416,600 |
December 27 2016 | $39.80 | $39.93 | $39.34 | $39.78 | 527,100 |
December 23 2016 | $39.11 | $39.73 | $38.89 | $39.67 | 896,000 |
December 22 2016 | $39.49 | $39.51 | $38.61 | $39.12 | 1,055,400 |
December 21 2016 | $38.48 | $39.52 | $38.42 | $39.28 | 1,697,900 |
December 20 2016 | $37.80 | $39.04 | $37.80 | $38.42 | 2,575,000 |
December 19 2016 | $37.44 | $37.59 | $37.06 | $37.55 | 1,255,200 |
December 16 2016 | $36.77 | $37.57 | $36.62 | $37.53 | 4,158,700 |
December 15 2016 | $35.91 | $37.04 | $35.12 | $36.91 | 1,691,700 |
December 14 2016 | $36.84 | $37.24 | $36.04 | $36.27 | 1,935,400 |
December 13 2016 | $36.90 | $37.61 | $36.43 | $36.87 | 1,951,400 |
December 12 2016 | $37.46 | $37.54 | $36.34 | $36.52 | 1,918,300 |
December 09 2016 | $37.44 | $37.49 | $36.32 | $36.59 | 1,379,400 |
December 08 2016 | $36.97 | $37.40 | $36.52 | $37.04 | 1,466,800 |
December 07 2016 | $36.37 | $36.96 | $36.26 | $36.78 | 1,624,500 |
December 06 2016 | $36.09 | $36.72 | $35.91 | $36.65 | 1,199,800 |
December 05 2016 | $36.42 | $37.06 | $36.41 | $36.45 | 1,837,200 |
December 02 2016 | $35.53 | $36.31 | $35.16 | $35.96 | 2,535,600 |
December 01 2016 | $36.91 | $36.97 | $35.13 | $35.44 | 2,903,100 |
November 30 2016 | $33.60 | $36.99 | $33.47 | $36.42 | 14,164,000 |
November 29 2016 | $33.41 | $33.54 | $32.56 | $33.21 | 2,241,000 |
November 28 2016 | $35.71 | $35.79 | $33.20 | $33.88 | 1,893,600 |
November 25 2016 | $35.31 | $35.73 | $35.14 | $35.50 | 1,618,400 |
