| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $47.55 | $47.66 | $46.85 | $46.91 | 6,971,504 |
December 28 2017 | $47.61 | $47.85 | $47.26 | $47.46 | 5,634,394 |
December 27 2017 | $47.11 | $47.56 | $46.77 | $47.42 | 5,962,129 |
December 26 2017 | $47.00 | $47.19 | $46.26 | $46.84 | 7,393,627 |
December 22 2017 | $47.48 | $47.93 | $47.07 | $47.77 | 8,087,577 |
December 21 2017 | $48.80 | $48.92 | $47.54 | $47.61 | 9,530,910 |
December 20 2017 | $49.65 | $49.78 | $48.56 | $48.90 | 9,950,750 |
December 19 2017 | $48.49 | $49.03 | $48.02 | $48.60 | 10,922,640 |
December 18 2017 | $48.78 | $49.13 | $48.41 | $49.00 | 13,304,280 |
December 15 2017 | $47.32 | $48.52 | $46.93 | $48.21 | 14,575,380 |
December 14 2017 | $46.80 | $47.54 | $46.40 | $47.08 | 8,940,288 |
December 13 2017 | $46.62 | $46.87 | $46.40 | $46.58 | 13,858,340 |
December 12 2017 | $47.26 | $47.48 | $46.26 | $46.31 | 9,547,496 |
December 11 2017 | $47.32 | $47.90 | $46.77 | $47.37 | 9,740,829 |
December 08 2017 | $48.63 | $49.36 | $46.97 | $47.19 | 15,131,800 |
December 07 2017 | $47.43 | $48.26 | $47.10 | $47.99 | 14,690,100 |
December 06 2017 | $45.76 | $47.04 | $45.05 | $46.81 | 19,296,320 |
December 05 2017 | $45.37 | $47.62 | $44.27 | $45.95 | 21,045,740 |
December 04 2017 | $47.77 | $48.03 | $45.21 | $45.67 | 19,956,119 |
December 01 2017 | $47.71 | $48.37 | $46.22 | $47.63 | 16,271,760 |
November 30 2017 | $49.28 | $49.32 | $48.02 | $48.42 | 14,549,690 |
November 29 2017 | $52.17 | $52.36 | $47.34 | $48.55 | 25,319,760 |
November 28 2017 | $52.30 | $52.88 | $52.08 | $52.61 | 7,878,914 |
November 27 2017 | $52.23 | $52.61 | $51.63 | $52.25 | 7,962,088 |
November 24 2017 | $53.08 | $53.34 | $52.92 | $53.14 | 3,703,283 |
