| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $36.44 | $36.50 | $36.14 | $36.14 | 9,994,700 |
December 28 2017 | $36.47 | $36.56 | $36.30 | $36.48 | 6,726,300 |
December 27 2017 | $36.47 | $36.53 | $36.25 | $36.38 | 8,361,900 |
December 26 2017 | $36.28 | $36.66 | $36.28 | $36.34 | 6,595,800 |
December 22 2017 | $36.26 | $36.62 | $36.23 | $36.32 | 13,657,800 |
December 21 2017 | $36.06 | $36.60 | $35.92 | $36.19 | 12,778,100 |
December 20 2017 | $36.26 | $36.43 | $35.97 | $36.03 | 11,643,500 |
December 19 2017 | $36.37 | $36.59 | $35.98 | $36.07 | 14,239,500 |
December 18 2017 | $36.15 | $36.45 | $35.95 | $36.36 | 15,874,300 |
December 15 2017 | $35.89 | $36.11 | $35.77 | $35.96 | 28,935,600 |
December 14 2017 | $35.91 | $36.01 | $35.56 | $35.74 | 18,775,400 |
December 13 2017 | $36.18 | $36.32 | $35.69 | $36.11 | 17,705,500 |
December 12 2017 | $36.29 | $36.42 | $35.73 | $36.32 | 22,901,200 |
December 11 2017 | $35.02 | $35.46 | $34.80 | $35.39 | 13,542,500 |
December 08 2017 | $34.51 | $34.94 | $34.38 | $34.88 | 13,639,900 |
December 07 2017 | $34.54 | $34.64 | $34.27 | $34.42 | 11,986,700 |
December 06 2017 | $34.41 | $34.71 | $34.30 | $34.60 | 17,296,600 |
December 05 2017 | $34.99 | $35.43 | $34.67 | $34.77 | 17,574,100 |
December 04 2017 | $35.18 | $35.73 | $35.16 | $35.31 | 19,371,000 |
December 01 2017 | $34.75 | $35.20 | $34.36 | $34.99 | 23,909,000 |
November 30 2017 | $34.14 | $34.88 | $34.13 | $34.75 | 33,268,500 |
November 29 2017 | $33.35 | $34.47 | $33.35 | $34.07 | 31,034,500 |
November 28 2017 | $32.57 | $33.35 | $32.45 | $33.33 | 20,982,500 |
November 27 2017 | $32.34 | $32.70 | $32.33 | $32.54 | 17,548,300 |
November 24 2017 | $32.13 | $32.21 | $31.99 | $32.10 | 5,097,200 |
