| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $52.24 | $52.83 | $51.78 | $52.11 | 5,174,600 |
December 28 2017 | $50.35 | $52.43 | $50.32 | $52.37 | 5,702,000 |
December 27 2017 | $48.90 | $50.24 | $48.56 | $50.15 | 2,977,800 |
December 26 2017 | $48.35 | $48.85 | $47.61 | $48.74 | 2,759,800 |
December 22 2017 | $47.66 | $48.41 | $47.22 | $48.36 | 2,427,500 |
December 21 2017 | $47.68 | $48.06 | $47.18 | $47.39 | 3,055,800 |
December 20 2017 | $46.63 | $48.05 | $46.08 | $47.65 | 7,170,900 |
December 19 2017 | $43.21 | $45.02 | $43.20 | $45.00 | 5,960,200 |
December 18 2017 | $41.41 | $43.23 | $41.37 | $43.12 | 3,175,100 |
December 15 2017 | $41.40 | $41.73 | $40.90 | $41.22 | 4,536,800 |
December 14 2017 | $40.63 | $40.99 | $40.59 | $40.97 | 3,684,200 |
December 13 2017 | $41.07 | $41.18 | $40.35 | $40.50 | 4,146,200 |
December 12 2017 | $41.01 | $41.48 | $40.81 | $41.02 | 3,421,500 |
December 11 2017 | $40.19 | $41.58 | $40.19 | $40.86 | 4,053,000 |
December 08 2017 | $39.66 | $40.41 | $39.57 | $40.05 | 3,696,900 |
December 07 2017 | $39.79 | $39.85 | $38.96 | $39.28 | 3,426,900 |
December 06 2017 | $39.47 | $40.14 | $38.99 | $39.96 | 5,437,800 |
December 05 2017 | $40.02 | $40.50 | $39.61 | $39.84 | 2,855,500 |
December 04 2017 | $40.50 | $41.21 | $40.15 | $40.43 | 2,709,800 |
December 01 2017 | $40.46 | $40.92 | $39.20 | $40.28 | 3,750,900 |
November 30 2017 | $40.15 | $40.79 | $39.79 | $40.16 | 4,407,400 |
November 29 2017 | $40.81 | $40.94 | $39.47 | $39.90 | 4,938,500 |
November 28 2017 | $40.45 | $42.32 | $39.87 | $41.89 | 8,604,200 |
November 27 2017 | $40.78 | $41.04 | $40.14 | $40.67 | 3,091,700 |
November 24 2017 | $41.40 | $41.50 | $40.72 | $40.83 | 1,306,100 |
