| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2017 | $35.75 | $35.97 | $35.47 | $35.96 | 105,199,200 |
September 28 2017 | $35.91 | $36.00 | $35.63 | $35.77 | 88,022,000 |
September 27 2017 | $35.89 | $36.10 | $35.83 | $35.99 | 102,016,800 |
September 26 2017 | $35.42 | $35.92 | $35.40 | $35.74 | 146,640,000 |
September 25 2017 | $35.00 | $35.43 | $34.81 | $35.13 | 177,549,200 |
September 22 2017 | $35.36 | $35.53 | $35.13 | $35.44 | 186,581,600 |
September 21 2017 | $36.36 | $36.36 | $35.64 | $35.79 | 150,046,800 |
September 20 2017 | $36.85 | $36.93 | $35.90 | $36.42 | 211,805,600 |
September 19 2017 | $37.22 | $37.28 | $36.97 | $37.04 | 83,242,400 |
September 18 2017 | $37.36 | $37.45 | $36.87 | $37.03 | 113,077,600 |
September 15 2017 | $36.98 | $37.56 | $36.87 | $37.31 | 196,458,400 |
September 14 2017 | $37.10 | $37.20 | $36.89 | $36.94 | 95,042,800 |
September 13 2017 | $37.31 | $37.33 | $36.85 | $37.25 | 179,629,600 |
September 12 2017 | $37.95 | $38.26 | $37.05 | $37.54 | 286,856,000 |
September 11 2017 | $37.45 | $37.81 | $37.31 | $37.69 | 126,323,200 |
September 08 2017 | $37.54 | $37.60 | $36.99 | $37.02 | 114,446,000 |
September 07 2017 | $37.82 | $37.86 | $37.42 | $37.63 | 87,714,000 |
September 06 2017 | $37.97 | $38.03 | $37.46 | $37.78 | 86,606,800 |
September 05 2017 | $38.21 | $38.33 | $37.47 | $37.82 | 117,874,000 |
September 01 2017 | $38.46 | $38.49 | $38.18 | $38.28 | 66,364,400 |
