| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $47.20 | $47.31 | $46.51 | $46.57 | 6,971,500 |
December 28 2017 | $47.27 | $47.50 | $46.91 | $47.11 | 5,634,400 |
December 27 2017 | $46.77 | $47.21 | $46.43 | $47.08 | 5,962,100 |
December 26 2017 | $46.66 | $46.85 | $45.93 | $46.50 | 7,393,600 |
December 22 2017 | $47.14 | $47.59 | $46.73 | $47.42 | 8,087,600 |
December 21 2017 | $48.44 | $48.56 | $47.19 | $47.27 | 9,530,900 |
December 20 2017 | $49.29 | $49.42 | $48.20 | $48.54 | 9,950,800 |
December 19 2017 | $48.14 | $48.67 | $47.67 | $48.24 | 10,922,600 |
December 18 2017 | $48.42 | $48.77 | $48.06 | $48.64 | 13,304,300 |
December 15 2017 | $46.98 | $48.17 | $46.59 | $47.86 | 14,575,400 |
December 14 2017 | $46.46 | $47.19 | $46.06 | $46.74 | 8,940,300 |
December 13 2017 | $46.28 | $46.53 | $46.06 | $46.24 | 13,858,300 |
December 12 2017 | $46.91 | $47.13 | $45.92 | $45.97 | 9,547,500 |
December 11 2017 | $46.98 | $47.55 | $46.43 | $47.02 | 9,740,800 |
December 08 2017 | $48.28 | $49.00 | $46.63 | $46.85 | 15,131,800 |
December 07 2017 | $47.08 | $47.90 | $46.76 | $47.64 | 14,690,100 |
December 06 2017 | $45.43 | $46.70 | $44.73 | $46.47 | 19,296,300 |
December 05 2017 | $45.04 | $47.28 | $43.95 | $45.62 | 21,045,700 |
December 04 2017 | $47.42 | $47.68 | $44.88 | $45.34 | 19,956,100 |
December 01 2017 | $47.37 | $48.02 | $45.88 | $47.28 | 16,271,800 |
November 30 2017 | $48.92 | $48.97 | $47.67 | $48.07 | 14,549,700 |
November 29 2017 | $51.79 | $51.98 | $46.99 | $48.20 | 25,319,800 |
November 28 2017 | $51.92 | $52.50 | $51.70 | $52.22 | 7,878,900 |
November 27 2017 | $51.85 | $52.22 | $51.26 | $51.87 | 7,962,100 |
November 24 2017 | $52.70 | $52.95 | $52.53 | $52.75 | 3,703,300 |