| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $50.56 | $50.59 | $50.25 | $50.28 | 578,800 |
December 28 2017 | $50.13 | $50.58 | $50.11 | $50.48 | 782,000 |
December 27 2017 | $49.71 | $50.41 | $49.53 | $50.02 | 529,000 |
December 26 2017 | $49.67 | $50.16 | $49.20 | $50.00 | 739,600 |
December 22 2017 | $49.51 | $49.88 | $49.19 | $49.87 | 1,764,100 |
December 21 2017 | $50.30 | $50.61 | $49.66 | $49.73 | 1,078,800 |
December 20 2017 | $50.97 | $51.35 | $50.19 | $50.40 | 1,602,700 |
December 19 2017 | $50.24 | $50.86 | $49.95 | $50.81 | 2,134,700 |
December 18 2017 | $49.12 | $50.55 | $49.09 | $50.36 | 1,833,900 |
December 15 2017 | $48.58 | $49.04 | $48.08 | $48.97 | 2,301,900 |
December 14 2017 | $48.38 | $48.97 | $48.21 | $48.21 | 1,002,600 |
December 13 2017 | $48.34 | $48.65 | $48.09 | $48.42 | 1,148,300 |
December 12 2017 | $48.06 | $48.50 | $47.61 | $48.21 | 1,232,300 |
December 11 2017 | $48.90 | $49.48 | $48.89 | $48.95 | 1,362,400 |
December 08 2017 | $48.48 | $48.91 | $48.18 | $48.88 | 2,404,100 |
December 07 2017 | $46.68 | $48.53 | $46.68 | $48.15 | 2,569,400 |
December 06 2017 | $46.05 | $47.14 | $45.87 | $46.78 | 2,893,800 |
December 05 2017 | $47.47 | $48.19 | $46.08 | $46.09 | 5,523,700 |
December 04 2017 | $48.47 | $48.47 | $46.58 | $47.32 | 2,126,200 |
December 01 2017 | $48.44 | $48.57 | $47.16 | $48.00 | 2,039,200 |
November 30 2017 | $48.92 | $49.35 | $48.62 | $48.65 | 1,090,800 |
November 29 2017 | $50.22 | $50.38 | $48.18 | $48.78 | 1,288,700 |
November 28 2017 | $51.06 | $51.18 | $50.34 | $50.45 | 1,257,800 |
November 27 2017 | $51.06 | $51.19 | $50.70 | $50.89 | 1,033,700 |
November 24 2017 | $50.49 | $51.29 | $50.49 | $51.06 | 490,600 |
