| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $47.44 | $47.52 | $43.88 | $44.28 | 2,750,719 |
December 28 2017 | $49.59 | $49.86 | $47.31 | $47.38 | 1,198,896 |
December 27 2017 | $48.40 | $49.93 | $48.34 | $49.35 | 778,373 |
December 26 2017 | $50.33 | $50.52 | $48.45 | $48.79 | 1,461,680 |
December 22 2017 | $47.45 | $52.07 | $47.00 | $50.52 | 3,123,773 |
December 21 2017 | $46.92 | $47.67 | $46.00 | $47.45 | 920,255 |
December 20 2017 | $46.84 | $46.91 | $45.85 | $46.77 | 755,301 |
December 19 2017 | $47.11 | $47.40 | $45.65 | $45.85 | 863,413 |
December 18 2017 | $45.61 | $47.68 | $45.34 | $47.02 | 1,205,703 |
December 15 2017 | $45.42 | $46.00 | $45.26 | $45.34 | 953,436 |
December 14 2017 | $45.92 | $46.08 | $45.03 | $45.33 | 490,329 |
December 13 2017 | $46.02 | $46.71 | $45.34 | $45.98 | 531,682 |
December 12 2017 | $47.01 | $47.78 | $45.90 | $45.95 | 998,237 |
December 11 2017 | $47.11 | $47.96 | $46.35 | $46.85 | 687,171 |
December 08 2017 | $47.28 | $48.56 | $46.55 | $47.11 | 1,093,204 |
December 07 2017 | $45.89 | $47.76 | $44.86 | $47.04 | 1,045,695 |
December 06 2017 | $44.44 | $46.08 | $43.92 | $45.72 | 1,048,750 |
December 05 2017 | $42.94 | $44.52 | $42.69 | $44.44 | 790,162 |
December 04 2017 | $43.77 | $43.90 | $42.54 | $42.80 | 568,572 |
December 01 2017 | $43.84 | $43.98 | $41.52 | $43.15 | 1,353,786 |
November 30 2017 | $42.97 | $44.30 | $42.55 | $44.07 | 804,083 |
November 29 2017 | $43.25 | $43.70 | $41.95 | $42.95 | 744,062 |
November 28 2017 | $41.97 | $43.44 | $41.70 | $43.08 | 1,003,321 |
November 27 2017 | $43.25 | $43.33 | $41.15 | $41.69 | 1,483,639 |
November 24 2017 | $43.90 | $44.47 | $43.20 | $43.63 | 520,756 |
