| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $47.26 | $47.37 | $46.57 | $46.62 | 6,971,504 |
December 28 2017 | $47.33 | $47.56 | $46.97 | $47.17 | 5,634,394 |
December 27 2017 | $46.82 | $47.27 | $46.49 | $47.13 | 5,962,129 |
December 26 2017 | $46.71 | $46.91 | $45.98 | $46.56 | 7,393,627 |
December 22 2017 | $47.20 | $47.64 | $46.79 | $47.48 | 8,087,577 |
December 21 2017 | $48.50 | $48.62 | $47.25 | $47.33 | 9,530,910 |
December 20 2017 | $49.35 | $49.48 | $48.26 | $48.60 | 9,950,750 |
December 19 2017 | $48.20 | $48.73 | $47.73 | $48.30 | 10,922,640 |
December 18 2017 | $48.48 | $48.83 | $48.12 | $48.70 | 13,304,280 |
December 15 2017 | $47.03 | $48.23 | $46.65 | $47.92 | 14,575,380 |
December 14 2017 | $46.51 | $47.25 | $46.12 | $46.80 | 8,940,288 |
December 13 2017 | $46.34 | $46.59 | $46.12 | $46.29 | 13,858,340 |
December 12 2017 | $46.97 | $47.19 | $45.98 | $46.03 | 9,547,496 |
December 11 2017 | $47.03 | $47.61 | $46.49 | $47.08 | 9,740,829 |
December 08 2017 | $48.34 | $49.06 | $46.69 | $46.91 | 15,131,800 |
December 07 2017 | $47.14 | $47.96 | $46.81 | $47.70 | 14,690,100 |
December 06 2017 | $45.48 | $46.76 | $44.78 | $46.52 | 19,296,320 |
December 05 2017 | $45.10 | $47.33 | $44.01 | $45.67 | 21,045,740 |
December 04 2017 | $47.48 | $47.74 | $44.94 | $45.39 | 19,956,119 |
December 01 2017 | $47.43 | $48.08 | $45.94 | $47.34 | 16,271,760 |
November 30 2017 | $48.99 | $49.03 | $47.73 | $48.13 | 14,549,690 |
November 29 2017 | $51.86 | $52.04 | $47.05 | $48.26 | 25,319,760 |
November 28 2017 | $51.99 | $52.56 | $51.77 | $52.29 | 7,878,914 |
November 27 2017 | $51.91 | $52.29 | $51.32 | $51.93 | 7,962,088 |
November 24 2017 | $52.76 | $53.02 | $52.60 | $52.82 | 3,703,283 |
