| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $78.41 | $79.59 | $78.41 | $79.23 | 15,889,514 |
December 28 2017 | $78.77 | $79.00 | $78.32 | $78.82 | 12,714,804 |
December 27 2017 | $79.27 | $80.05 | $78.59 | $78.91 | 12,546,163 |
December 26 2017 | $79.23 | $80.18 | $79.00 | $79.14 | 11,546,922 |
December 22 2017 | $78.96 | $79.18 | $78.46 | $78.91 | 9,675,745 |
December 21 2017 | $78.73 | $79.77 | $78.64 | $78.78 | 14,163,503 |
December 20 2017 | $79.50 | $79.59 | $78.28 | $78.69 | 15,725,818 |
December 19 2017 | $80.13 | $80.26 | $79.14 | $79.32 | 13,666,553 |
December 18 2017 | $80.58 | $81.39 | $80.04 | $80.08 | 11,249,683 |
December 15 2017 | $80.17 | $80.40 | $79.63 | $80.35 | 18,441,952 |
December 14 2017 | $80.13 | $80.35 | $79.54 | $79.54 | 10,129,668 |
December 13 2017 | $80.80 | $81.12 | $80.08 | $80.08 | 8,785,613 |
December 12 2017 | $80.94 | $81.35 | $79.59 | $80.76 | 13,945,388 |
December 11 2017 | $79.41 | $80.22 | $79.05 | $79.59 | 12,138,124 |
December 08 2017 | $79.90 | $80.35 | $79.63 | $79.86 | 11,360,294 |
December 07 2017 | $80.31 | $81.44 | $79.50 | $79.86 | 11,598,420 |
December 06 2017 | $79.41 | $80.44 | $79.36 | $79.63 | 9,163,104 |
December 05 2017 | $80.17 | $81.21 | $79.68 | $80.08 | 13,733,075 |
December 04 2017 | $81.16 | $81.44 | $80.62 | $80.94 | 14,261,616 |
December 01 2017 | $82.43 | $82.43 | $80.53 | $80.62 | 17,116,050 |
November 30 2017 | $83.69 | $83.83 | $81.98 | $82.47 | 14,200,582 |
November 29 2017 | $83.19 | $83.60 | $82.56 | $83.33 | 11,509,697 |
November 28 2017 | $81.93 | $83.15 | $81.44 | $83.01 | 11,709,157 |
November 27 2017 | $82.70 | $83.42 | $81.57 | $81.71 | 16,453,507 |
November 24 2017 | $82.88 | $82.88 | $81.84 | $82.02 | 5,195,206 |
