| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $37.70 | $38.21 | $37.29 | $37.75 | 4,521,602 |
December 28 2017 | $37.56 | $38.25 | $37.49 | $37.72 | 558,039 |
December 27 2017 | $36.99 | $37.72 | $36.72 | $37.42 | 800,637 |
December 26 2017 | $37.15 | $37.55 | $36.69 | $37.03 | 653,658 |
December 22 2017 | $39.10 | $39.12 | $36.83 | $37.15 | 1,109,932 |
December 21 2017 | $38.66 | $40.23 | $38.48 | $39.11 | 1,251,206 |
December 20 2017 | $36.17 | $36.70 | $35.80 | $36.54 | 574,253 |
December 19 2017 | $36.79 | $36.87 | $36.13 | $36.18 | 483,110 |
December 18 2017 | $37.22 | $37.73 | $36.48 | $36.87 | 493,490 |
December 15 2017 | $36.86 | $37.47 | $36.34 | $37.16 | 800,416 |
December 14 2017 | $37.18 | $37.71 | $36.53 | $36.81 | 551,954 |
December 13 2017 | $36.93 | $37.61 | $36.70 | $37.27 | 529,657 |
December 12 2017 | $37.08 | $37.94 | $36.62 | $36.70 | 527,281 |
December 11 2017 | $37.49 | $38.18 | $37.16 | $37.19 | 528,917 |
December 08 2017 | $38.13 | $38.65 | $37.41 | $37.51 | 554,831 |
December 07 2017 | $37.55 | $38.53 | $36.99 | $37.75 | 1,456,658 |
December 06 2017 | $37.22 | $38.15 | $37.11 | $37.55 | 452,389 |
December 05 2017 | $37.41 | $38.44 | $36.64 | $37.41 | 759,958 |
December 04 2017 | $39.40 | $39.85 | $37.42 | $37.58 | 1,087,533 |
December 01 2017 | $40.71 | $40.99 | $38.85 | $39.30 | 796,709 |
November 30 2017 | $41.41 | $42.00 | $40.48 | $40.99 | 503,486 |
November 29 2017 | $43.74 | $43.79 | $40.63 | $41.13 | 743,825 |
November 28 2017 | $44.70 | $44.70 | $41.17 | $43.77 | 1,356,843 |
November 27 2017 | $45.19 | $45.59 | $44.70 | $44.84 | 315,505 |
November 24 2017 | $45.80 | $46.44 | $45.01 | $45.30 | 207,713 |