| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $32.32 | $32.57 | $31.59 | $31.84 | 3,714,300 |
December 29 2016 | $32.59 | $33.00 | $31.87 | $32.14 | 4,837,300 |
December 28 2016 | $33.57 | $33.58 | $32.18 | $32.62 | 4,635,400 |
December 27 2016 | $33.55 | $33.86 | $33.31 | $33.39 | 2,643,700 |
December 23 2016 | $33.59 | $33.85 | $33.07 | $33.41 | 3,817,800 |
December 22 2016 | $35.03 | $35.24 | $33.38 | $33.65 | 6,501,200 |
December 21 2016 | $35.00 | $35.43 | $34.78 | $34.94 | 3,532,600 |
December 20 2016 | $34.80 | $35.47 | $34.79 | $35.26 | 4,261,200 |
December 19 2016 | $35.24 | $35.50 | $34.62 | $34.74 | 5,673,100 |
December 16 2016 | $35.82 | $35.90 | $35.03 | $35.07 | 9,882,700 |
December 15 2016 | $36.04 | $36.29 | $35.88 | $35.94 | 4,700,400 |
December 14 2016 | $36.47 | $36.62 | $35.95 | $35.97 | 4,084,700 |
December 13 2016 | $36.41 | $36.57 | $36.00 | $36.31 | 3,822,100 |
December 12 2016 | $36.50 | $36.59 | $36.23 | $36.39 | 3,125,700 |
December 09 2016 | $36.71 | $36.71 | $36.28 | $36.56 | 4,294,400 |
December 08 2016 | $36.21 | $36.86 | $36.19 | $36.79 | 7,336,700 |
December 07 2016 | $35.34 | $36.24 | $35.34 | $36.21 | 5,970,900 |
December 06 2016 | $34.73 | $35.14 | $34.73 | $35.02 | 5,173,200 |
December 05 2016 | $34.16 | $35.39 | $34.16 | $34.73 | 8,521,300 |
December 02 2016 | $33.90 | $34.31 | $33.77 | $33.87 | 3,815,500 |
December 01 2016 | $33.79 | $34.16 | $33.60 | $33.71 | 5,019,000 |
November 30 2016 | $33.65 | $34.13 | $33.43 | $33.90 | 5,045,000 |
November 29 2016 | $33.76 | $34.12 | $33.67 | $33.84 | 3,412,200 |
November 28 2016 | $34.55 | $34.59 | $33.59 | $33.62 | 7,114,000 |
November 25 2016 | $34.86 | $34.99 | $34.33 | $34.55 | 2,718,600 |
