| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $30.61 | $30.85 | $29.92 | $30.16 | 3,714,300 |
December 29 2016 | $30.86 | $31.26 | $30.19 | $30.44 | 4,837,300 |
December 28 2016 | $31.80 | $31.80 | $30.48 | $30.89 | 4,635,400 |
December 27 2016 | $31.78 | $32.07 | $31.55 | $31.63 | 2,643,700 |
December 23 2016 | $31.82 | $32.07 | $31.32 | $31.64 | 3,817,800 |
December 22 2016 | $33.18 | $33.38 | $31.62 | $31.88 | 6,501,200 |
December 21 2016 | $33.15 | $33.56 | $32.94 | $33.09 | 3,532,600 |
December 20 2016 | $32.96 | $33.59 | $32.96 | $33.40 | 4,261,200 |
December 19 2016 | $33.37 | $33.62 | $32.79 | $32.91 | 5,673,100 |
December 16 2016 | $33.93 | $34.00 | $33.18 | $33.22 | 9,882,700 |
December 15 2016 | $34.14 | $34.37 | $33.98 | $34.04 | 4,700,400 |
December 14 2016 | $34.55 | $34.68 | $34.05 | $34.07 | 4,084,700 |
December 13 2016 | $34.49 | $34.64 | $34.09 | $34.39 | 3,822,100 |
December 12 2016 | $34.57 | $34.66 | $34.32 | $34.47 | 3,125,700 |
December 09 2016 | $34.77 | $34.77 | $34.36 | $34.63 | 4,294,400 |
December 08 2016 | $34.29 | $34.91 | $34.28 | $34.85 | 7,336,700 |
December 07 2016 | $33.47 | $34.33 | $33.47 | $34.29 | 5,970,900 |
December 06 2016 | $32.89 | $33.28 | $32.89 | $33.17 | 5,173,200 |
December 05 2016 | $32.36 | $33.52 | $32.36 | $32.89 | 8,521,300 |
December 02 2016 | $32.11 | $32.50 | $31.99 | $32.08 | 3,815,500 |
December 01 2016 | $32.00 | $32.36 | $31.82 | $31.93 | 5,019,000 |
November 30 2016 | $31.87 | $32.33 | $31.66 | $32.11 | 5,045,000 |
November 29 2016 | $31.98 | $32.32 | $31.89 | $32.05 | 3,412,200 |
November 28 2016 | $32.72 | $32.77 | $31.81 | $31.85 | 7,114,000 |
November 25 2016 | $33.02 | $33.14 | $32.51 | $32.72 | 2,718,600 |