| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $31.90 | $32.01 | $31.64 | $31.72 | 11,470,200 |
December 29 2016 | $31.66 | $31.90 | $31.66 | $31.83 | 6,875,300 |
December 28 2016 | $31.75 | $31.88 | $31.67 | $31.67 | 8,988,000 |
December 27 2016 | $31.80 | $31.95 | $31.78 | $31.84 | 6,999,200 |
December 23 2016 | $31.85 | $31.90 | $31.64 | $31.83 | 6,436,600 |
December 22 2016 | $31.81 | $31.85 | $31.43 | $31.79 | 11,894,100 |
December 21 2016 | $31.83 | $32.01 | $31.77 | $31.81 | 9,693,600 |
December 20 2016 | $31.91 | $31.92 | $31.71 | $31.88 | 10,603,500 |
December 19 2016 | $31.90 | $31.98 | $31.81 | $31.88 | 8,687,300 |
December 16 2016 | $31.84 | $31.95 | $31.74 | $31.94 | 19,675,200 |
December 15 2016 | $31.45 | $31.99 | $31.45 | $31.79 | 14,265,300 |
December 14 2016 | $32.05 | $32.13 | $31.42 | $31.53 | 17,937,900 |
December 13 2016 | $31.92 | $32.11 | $31.78 | $31.95 | 18,986,000 |
December 12 2016 | $32.14 | $32.14 | $31.92 | $32.06 | 17,561,900 |
December 09 2016 | $31.75 | $32.30 | $31.59 | $32.14 | 28,125,800 |
December 08 2016 | $31.42 | $31.53 | $31.26 | $31.36 | 13,077,100 |
December 07 2016 | $31.02 | $31.59 | $31.00 | $31.59 | 13,726,500 |
December 06 2016 | $31.18 | $31.19 | $30.93 | $31.04 | 11,303,500 |
December 05 2016 | $30.87 | $31.13 | $30.84 | $31.08 | 15,977,800 |
December 02 2016 | $30.84 | $30.98 | $30.75 | $30.88 | 11,176,300 |
December 01 2016 | $30.84 | $30.90 | $30.51 | $30.74 | 20,409,900 |
November 30 2016 | $31.37 | $31.52 | $30.87 | $30.87 | 22,410,400 |
November 29 2016 | $31.77 | $31.77 | $31.48 | $31.49 | 11,421,900 |
November 28 2016 | $31.49 | $31.71 | $31.31 | $31.68 | 19,424,400 |
November 25 2016 | $31.40 | $31.55 | $31.29 | $31.51 | 7,402,300 |
