| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $47.41 | $47.59 | $46.65 | $46.66 | 3,895,263 |
December 28 2017 | $47.19 | $47.28 | $46.89 | $47.27 | 2,058,854 |
December 27 2017 | $47.26 | $47.32 | $46.93 | $47.09 | 4,395,815 |
December 26 2017 | $47.23 | $47.38 | $46.83 | $47.11 | 2,330,581 |
December 22 2017 | $47.59 | $47.69 | $47.08 | $47.30 | 4,728,956 |
December 21 2017 | $47.29 | $47.69 | $47.19 | $47.48 | 4,890,045 |
December 20 2017 | $47.56 | $47.70 | $46.84 | $47.06 | 7,401,525 |
December 19 2017 | $47.26 | $47.50 | $46.87 | $47.06 | 5,573,981 |
December 18 2017 | $47.23 | $47.41 | $46.78 | $46.99 | 6,092,546 |
December 15 2017 | $45.98 | $46.93 | $45.65 | $46.58 | 10,621,880 |
December 14 2017 | $45.90 | $46.12 | $45.50 | $45.60 | 6,911,589 |
December 13 2017 | $46.73 | $46.73 | $45.70 | $45.71 | 8,193,384 |
December 12 2017 | $46.32 | $47.21 | $46.22 | $46.83 | 7,251,146 |
December 11 2017 | $46.70 | $46.73 | $45.88 | $46.07 | 7,238,351 |
December 08 2017 | $46.67 | $46.69 | $45.96 | $46.68 | 6,265,962 |
December 07 2017 | $45.71 | $46.69 | $45.61 | $46.39 | 5,449,806 |
December 06 2017 | $45.92 | $46.35 | $45.69 | $45.90 | 6,505,383 |
December 05 2017 | $46.99 | $47.03 | $46.00 | $46.12 | 7,799,182 |
December 04 2017 | $45.79 | $47.13 | $45.25 | $46.82 | 13,058,550 |
December 01 2017 | $44.34 | $45.01 | $43.60 | $44.96 | 10,350,500 |
November 30 2017 | $44.27 | $45.00 | $43.95 | $44.31 | 11,493,430 |
November 29 2017 | $43.26 | $44.12 | $43.18 | $43.98 | 12,387,380 |
November 28 2017 | $41.64 | $42.93 | $41.47 | $42.82 | 6,663,462 |
November 27 2017 | $41.60 | $41.93 | $41.54 | $41.57 | 3,967,368 |
November 24 2017 | $41.81 | $41.84 | $41.54 | $41.58 | 1,269,015 |
