| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $47.68 | $47.79 | $46.99 | $47.04 | 6,971,504 |
December 28 2017 | $47.75 | $47.99 | $47.39 | $47.59 | 5,634,394 |
December 27 2017 | $47.24 | $47.69 | $46.90 | $47.56 | 5,962,129 |
December 26 2017 | $47.13 | $47.33 | $46.40 | $46.98 | 7,393,627 |
December 22 2017 | $47.62 | $48.07 | $47.21 | $47.91 | 8,087,577 |
December 21 2017 | $48.94 | $49.06 | $47.68 | $47.75 | 9,530,910 |
December 20 2017 | $49.79 | $49.92 | $48.70 | $49.04 | 9,950,750 |
December 19 2017 | $48.63 | $49.17 | $48.15 | $48.73 | 10,922,640 |
December 18 2017 | $48.92 | $49.27 | $48.55 | $49.14 | 13,304,280 |
December 15 2017 | $47.45 | $48.66 | $47.07 | $48.35 | 14,575,380 |
December 14 2017 | $46.93 | $47.68 | $46.53 | $47.22 | 8,940,288 |
December 13 2017 | $46.76 | $47.00 | $46.53 | $46.71 | 13,858,340 |
December 12 2017 | $47.39 | $47.61 | $46.39 | $46.44 | 9,547,496 |
December 11 2017 | $47.45 | $48.03 | $46.90 | $47.50 | 9,740,829 |
December 08 2017 | $48.77 | $49.50 | $47.10 | $47.33 | 15,131,800 |
December 07 2017 | $47.56 | $48.39 | $47.23 | $48.13 | 14,690,100 |
December 06 2017 | $45.89 | $47.18 | $45.18 | $46.94 | 19,296,320 |
December 05 2017 | $45.50 | $47.76 | $44.40 | $46.08 | 21,045,740 |
December 04 2017 | $47.91 | $48.16 | $45.34 | $45.80 | 19,956,119 |
December 01 2017 | $47.85 | $48.51 | $46.35 | $47.77 | 16,271,760 |
November 30 2017 | $49.42 | $49.47 | $48.15 | $48.56 | 14,549,690 |
November 29 2017 | $52.32 | $52.51 | $47.47 | $48.69 | 25,319,760 |
November 28 2017 | $52.45 | $53.03 | $52.23 | $52.75 | 7,878,914 |
November 27 2017 | $52.38 | $52.75 | $51.78 | $52.40 | 7,962,088 |
November 24 2017 | $53.23 | $53.49 | $53.07 | $53.29 | 3,703,283 |
