| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $31.57 | $31.88 | $31.30 | $31.42 | 6,140,500 |
September 29 2016 | $31.17 | $31.48 | $30.85 | $31.23 | 4,168,400 |
September 28 2016 | $30.70 | $31.49 | $30.24 | $31.36 | 4,896,300 |
September 27 2016 | $31.09 | $31.09 | $30.32 | $30.77 | 6,278,100 |
September 26 2016 | $31.62 | $32.03 | $31.38 | $31.40 | 5,351,500 |
September 23 2016 | $32.32 | $32.72 | $31.44 | $31.64 | 7,189,000 |
September 22 2016 | $33.20 | $33.56 | $32.19 | $32.60 | 7,111,600 |
September 21 2016 | $31.06 | $32.91 | $30.93 | $32.81 | 11,186,200 |
September 20 2016 | $30.69 | $30.93 | $30.21 | $30.51 | 5,386,600 |
September 19 2016 | $31.02 | $31.09 | $30.57 | $30.73 | 5,123,800 |
September 16 2016 | $31.05 | $31.14 | $30.28 | $30.60 | 12,826,600 |
September 15 2016 | $30.69 | $31.51 | $30.57 | $31.35 | 7,312,300 |
September 14 2016 | $31.33 | $31.56 | $30.45 | $30.87 | 7,504,600 |
September 13 2016 | $31.89 | $32.04 | $30.84 | $31.21 | 6,053,500 |
September 12 2016 | $30.97 | $32.43 | $30.69 | $32.26 | 7,326,400 |
September 09 2016 | $32.99 | $33.01 | $31.28 | $31.41 | 7,819,700 |
September 08 2016 | $33.54 | $34.12 | $33.14 | $33.24 | 4,776,800 |
September 07 2016 | $33.38 | $33.66 | $32.87 | $33.64 | 5,033,400 |
September 06 2016 | $32.84 | $33.57 | $32.18 | $33.57 | 7,722,800 |
September 02 2016 | $32.20 | $32.76 | $31.87 | $32.38 | 8,112,400 |
September 01 2016 | $30.39 | $31.52 | $30.07 | $31.51 | 7,784,100 |
August 31 2016 | $30.39 | $30.82 | $30.18 | $30.56 | 8,366,200 |
August 30 2016 | $32.70 | $32.70 | $30.59 | $30.85 | 8,804,200 |
August 29 2016 | $31.63 | $32.88 | $31.59 | $32.70 | 5,955,100 |
August 26 2016 | $32.59 | $33.13 | $31.55 | $31.91 | 7,098,800 |
