| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $52.52 | $52.65 | $52.38 | $52.42 | 23,606,800 |
December 28 2017 | $52.86 | $52.99 | $52.42 | $52.55 | 19,884,980 |
December 27 2017 | $53.08 | $53.16 | $52.67 | $52.76 | 22,324,060 |
December 26 2017 | $53.18 | $53.19 | $52.68 | $53.04 | 18,375,340 |
December 22 2017 | $53.25 | $53.33 | $53.13 | $53.19 | 17,788,920 |
December 21 2017 | $53.51 | $53.62 | $53.20 | $53.29 | 25,640,500 |
December 20 2017 | $53.79 | $53.80 | $53.18 | $53.42 | 28,727,820 |
December 19 2017 | $53.89 | $53.99 | $53.36 | $53.73 | 26,350,380 |
December 18 2017 | $53.57 | $54.07 | $53.26 | $54.00 | 30,292,020 |
December 15 2017 | $52.94 | $53.51 | $52.75 | $53.35 | 63,759,699 |
December 14 2017 | $52.52 | $53.10 | $52.43 | $52.62 | 30,962,780 |
December 13 2017 | $52.35 | $52.52 | $52.08 | $52.32 | 27,680,760 |
December 12 2017 | $52.25 | $52.87 | $51.99 | $52.19 | 33,881,220 |
December 11 2017 | $52.31 | $52.55 | $51.96 | $52.35 | 23,253,880 |
December 08 2017 | $52.34 | $52.57 | $52.04 | $52.22 | 31,169,440 |
December 07 2017 | $51.56 | $52.20 | $51.52 | $51.98 | 30,865,700 |
December 06 2017 | $50.58 | $51.73 | $50.52 | $51.39 | 28,710,980 |
December 05 2017 | $50.31 | $51.59 | $49.88 | $50.74 | 38,997,299 |
December 04 2017 | $51.15 | $51.32 | $50.22 | $50.35 | 38,777,219 |
December 01 2017 | $51.28 | $51.62 | $50.60 | $51.01 | 37,761,619 |
November 30 2017 | $51.75 | $51.96 | $51.26 | $51.56 | 45,091,799 |
November 29 2017 | $52.56 | $52.69 | $51.24 | $51.62 | 55,866,639 |
November 28 2017 | $53.44 | $53.74 | $52.48 | $52.91 | 36,423,419 |
November 27 2017 | $52.68 | $53.40 | $52.49 | $53.35 | 35,429,820 |
November 24 2017 | $52.47 | $52.75 | $52.35 | $52.57 | 16,507,380 |
