| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $39.83 | $39.84 | $39.52 | $39.52 | 103,999,600 |
December 28 2017 | $39.94 | $40.14 | $39.82 | $39.96 | 65,920,800 |
December 27 2017 | $39.73 | $39.89 | $39.64 | $39.84 | 85,992,800 |
December 26 2017 | $39.89 | $40.05 | $39.63 | $39.84 | 132,742,000 |
December 22 2017 | $40.80 | $40.97 | $40.76 | $40.87 | 65,397,600 |
December 21 2017 | $40.68 | $41.11 | $40.66 | $40.87 | 83,799,600 |
December 20 2017 | $40.84 | $40.97 | $40.46 | $40.72 | 93,902,400 |
December 19 2017 | $40.88 | $40.96 | $40.66 | $40.76 | 109,745,600 |
December 18 2017 | $40.84 | $41.39 | $40.84 | $41.20 | 117,684,400 |
December 15 2017 | $40.55 | $40.68 | $40.28 | $40.63 | 160,677,200 |
December 14 2017 | $40.27 | $40.44 | $40.09 | $40.22 | 81,906,000 |
December 13 2017 | $40.29 | $40.53 | $40.17 | $40.23 | 95,273,600 |
December 12 2017 | $40.21 | $40.26 | $40.05 | $40.10 | 77,636,800 |
December 11 2017 | $39.52 | $40.38 | $39.42 | $40.33 | 141,095,200 |
December 08 2017 | $39.82 | $39.94 | $39.43 | $39.56 | 93,420,800 |
December 07 2017 | $39.48 | $39.81 | $39.45 | $39.55 | 102,693,200 |
December 06 2017 | $39.12 | $39.75 | $38.88 | $39.47 | 114,240,000 |
December 05 2017 | $39.49 | $40.06 | $39.33 | $39.62 | 109,400,800 |
December 04 2017 | $40.28 | $40.32 | $39.62 | $39.66 | 130,169,600 |
December 01 2017 | $39.69 | $40.09 | $39.35 | $39.95 | 159,037,200 |
November 30 2017 | $39.81 | $40.20 | $39.34 | $40.14 | 166,108,800 |
November 29 2017 | $40.32 | $40.39 | $39.04 | $39.58 | 166,665,600 |
November 28 2017 | $40.71 | $40.84 | $40.14 | $40.42 | 105,715,200 |
November 27 2017 | $40.88 | $40.89 | $40.48 | $40.66 | 82,867,200 |
November 24 2017 | $40.90 | $40.99 | $40.79 | $40.87 | 56,106,800 |