| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $47.15 | $47.26 | $46.46 | $46.52 | 6,971,500 |
December 28 2017 | $47.22 | $47.45 | $46.86 | $47.06 | 5,634,400 |
December 27 2017 | $46.72 | $47.16 | $46.38 | $47.03 | 5,962,100 |
December 26 2017 | $46.61 | $46.80 | $45.88 | $46.45 | 7,393,600 |
December 22 2017 | $47.09 | $47.53 | $46.68 | $47.37 | 8,087,600 |
December 21 2017 | $48.39 | $48.51 | $47.14 | $47.22 | 9,530,900 |
December 20 2017 | $49.24 | $49.36 | $48.15 | $48.49 | 9,950,800 |
December 19 2017 | $48.09 | $48.62 | $47.62 | $48.19 | 10,922,600 |
December 18 2017 | $48.37 | $48.72 | $48.01 | $48.59 | 13,304,300 |
December 15 2017 | $46.93 | $48.12 | $46.54 | $47.81 | 14,575,400 |
December 14 2017 | $46.41 | $47.14 | $46.02 | $46.69 | 8,940,300 |
December 13 2017 | $46.23 | $46.48 | $46.02 | $46.19 | 13,858,300 |
December 12 2017 | $46.86 | $47.08 | $45.87 | $45.92 | 9,547,500 |
December 11 2017 | $46.93 | $47.50 | $46.38 | $46.97 | 9,740,800 |
December 08 2017 | $48.23 | $48.95 | $46.58 | $46.80 | 15,131,800 |
December 07 2017 | $47.03 | $47.85 | $46.71 | $47.59 | 14,690,100 |
December 06 2017 | $45.38 | $46.65 | $44.68 | $46.42 | 19,296,300 |
December 05 2017 | $45.00 | $47.23 | $43.90 | $45.57 | 21,045,700 |
December 04 2017 | $47.37 | $47.63 | $44.83 | $45.29 | 19,956,100 |
December 01 2017 | $47.32 | $47.97 | $45.83 | $47.23 | 16,271,800 |
November 30 2017 | $48.87 | $48.92 | $47.62 | $48.02 | 14,549,700 |
November 29 2017 | $51.74 | $51.92 | $46.94 | $48.14 | 25,319,800 |
November 28 2017 | $51.87 | $52.44 | $51.65 | $52.17 | 7,878,900 |
November 27 2017 | $51.79 | $52.17 | $51.20 | $51.81 | 7,962,100 |
November 24 2017 | $52.64 | $52.89 | $52.48 | $52.69 | 3,703,300 |