| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $86.14 | $86.39 | $85.84 | $85.86 | 947,500 |
December 28 2017 | $86.02 | $86.04 | $85.67 | $86.02 | 736,100 |
December 27 2017 | $85.63 | $85.97 | $85.38 | $85.77 | 776,300 |
December 26 2017 | $85.33 | $85.87 | $85.26 | $85.56 | 666,800 |
December 22 2017 | $85.68 | $85.82 | $84.83 | $85.37 | 783,600 |
December 21 2017 | $85.84 | $86.24 | $85.42 | $85.45 | 1,534,200 |
December 20 2017 | $85.87 | $86.03 | $85.41 | $85.62 | 1,417,700 |
December 19 2017 | $85.83 | $85.90 | $85.28 | $85.59 | 2,069,200 |
December 18 2017 | $85.65 | $86.21 | $85.07 | $85.41 | 2,022,000 |
December 15 2017 | $84.53 | $85.65 | $84.40 | $85.25 | 4,167,800 |
December 14 2017 | $85.04 | $85.10 | $84.01 | $84.17 | 1,467,800 |
December 13 2017 | $84.70 | $85.42 | $84.53 | $84.72 | 2,297,600 |
December 12 2017 | $83.92 | $85.16 | $83.51 | $84.90 | 1,954,100 |
December 11 2017 | $83.91 | $84.23 | $83.45 | $83.94 | 1,086,000 |
December 08 2017 | $83.64 | $84.06 | $83.35 | $84.05 | 1,308,800 |
December 07 2017 | $83.91 | $84.13 | $83.45 | $83.73 | 1,366,000 |
December 06 2017 | $84.31 | $84.99 | $84.10 | $84.17 | 1,318,500 |
December 05 2017 | $85.27 | $85.27 | $84.20 | $84.33 | 2,700,100 |
December 04 2017 | $85.20 | $85.36 | $84.47 | $84.97 | 2,381,000 |
December 01 2017 | $84.54 | $84.56 | $82.61 | $84.54 | 2,465,600 |
November 30 2017 | $83.94 | $84.88 | $82.89 | $84.18 | 3,340,800 |
November 29 2017 | $82.51 | $83.83 | $82.47 | $83.60 | 2,031,700 |
November 28 2017 | $81.20 | $82.46 | $81.09 | $82.42 | 1,858,600 |
November 27 2017 | $81.07 | $81.64 | $80.99 | $81.21 | 1,459,600 |
November 24 2017 | $81.53 | $81.53 | $80.86 | $80.94 | 623,400 |