| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $83.20 | $83.84 | $82.87 | $83.17 | 1,075,800 |
December 28 2017 | $83.19 | $83.33 | $82.71 | $83.03 | 902,100 |
December 27 2017 | $82.82 | $83.16 | $82.55 | $83.14 | 647,100 |
December 26 2017 | $82.55 | $83.10 | $82.31 | $82.55 | 791,000 |
December 22 2017 | $82.47 | $82.61 | $81.98 | $82.37 | 867,000 |
December 21 2017 | $82.25 | $82.64 | $82.03 | $82.09 | 1,576,500 |
December 20 2017 | $80.84 | $82.40 | $80.81 | $82.25 | 2,447,800 |
December 19 2017 | $80.77 | $81.23 | $80.08 | $80.75 | 1,787,600 |
December 18 2017 | $80.83 | $81.58 | $80.61 | $80.69 | 1,342,200 |
December 15 2017 | $80.12 | $80.54 | $79.81 | $80.48 | 1,447,200 |
December 14 2017 | $80.33 | $80.55 | $79.67 | $79.68 | 1,244,800 |
December 13 2017 | $79.98 | $80.56 | $79.47 | $80.35 | 1,201,200 |
December 12 2017 | $80.27 | $80.97 | $79.75 | $80.19 | 1,175,800 |
December 11 2017 | $80.08 | $80.52 | $79.20 | $80.50 | 721,600 |
December 08 2017 | $80.02 | $80.21 | $79.02 | $80.18 | 1,036,500 |
December 07 2017 | $80.55 | $80.82 | $79.59 | $80.14 | 1,323,900 |
December 06 2017 | $79.65 | $80.94 | $79.65 | $80.86 | 1,499,600 |
December 05 2017 | $79.37 | $80.18 | $79.31 | $79.63 | 1,731,300 |
December 04 2017 | $77.10 | $79.45 | $76.93 | $79.29 | 1,429,900 |
December 01 2017 | $76.96 | $77.03 | $75.66 | $76.87 | 1,497,200 |
November 30 2017 | $76.24 | $76.95 | $76.10 | $76.81 | 2,154,400 |
November 29 2017 | $74.51 | $76.28 | $74.32 | $76.19 | 1,411,300 |
November 28 2017 | $74.22 | $74.64 | $73.60 | $74.62 | 892,200 |
November 27 2017 | $73.86 | $74.51 | $73.59 | $74.02 | 834,200 |
November 24 2017 | $73.85 | $74.21 | $73.63 | $73.72 | 312,600 |
