| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2018 | $34.86 | $35.60 | $34.59 | $35.36 | 4,118,100 |
March 28 2018 | $34.37 | $34.97 | $34.15 | $34.79 | 5,646,700 |
March 27 2018 | $34.47 | $34.57 | $33.81 | $33.95 | 3,593,800 |
March 26 2018 | $33.95 | $34.32 | $33.14 | $34.24 | 4,109,900 |
March 23 2018 | $34.29 | $34.39 | $33.33 | $33.39 | 3,522,700 |
March 22 2018 | $34.89 | $35.22 | $34.18 | $34.25 | 3,961,500 |
March 21 2018 | $34.72 | $35.63 | $34.48 | $35.35 | 3,190,800 |
March 20 2018 | $35.06 | $35.29 | $34.38 | $34.71 | 3,174,200 |
March 19 2018 | $35.69 | $35.82 | $34.68 | $35.04 | 4,479,400 |
March 16 2018 | $35.90 | $36.42 | $35.78 | $35.84 | 7,309,000 |
March 15 2018 | $36.23 | $36.35 | $35.72 | $35.79 | 2,484,700 |
March 14 2018 | $36.52 | $36.67 | $35.71 | $36.09 | 3,158,000 |
March 13 2018 | $36.97 | $37.21 | $36.26 | $36.38 | 3,463,000 |
March 12 2018 | $36.73 | $37.00 | $36.39 | $36.75 | 5,910,000 |
March 09 2018 | $36.45 | $36.56 | $35.90 | $36.51 | 5,582,400 |
March 08 2018 | $36.54 | $36.83 | $35.89 | $36.08 | 4,317,900 |
March 07 2018 | $36.88 | $37.12 | $36.34 | $36.50 | 5,815,000 |
March 06 2018 | $37.01 | $37.95 | $36.51 | $37.13 | 8,017,400 |
March 05 2018 | $34.83 | $35.89 | $34.50 | $35.68 | 4,599,900 |
March 02 2018 | $34.66 | $35.39 | $33.97 | $35.19 | 7,072,400 |
March 01 2018 | $35.73 | $36.97 | $34.92 | $34.95 | 10,688,100 |
February 28 2018 | $35.59 | $35.59 | $34.62 | $34.63 | 5,143,700 |
February 27 2018 | $35.86 | $36.04 | $35.11 | $35.31 | 4,335,500 |
February 26 2018 | $35.71 | $35.98 | $35.14 | $35.89 | 3,217,500 |
February 23 2018 | $35.81 | $36.08 | $35.35 | $35.60 | 3,371,200 |
