| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $39.86 | $39.88 | $39.56 | $39.56 | 103,999,600 |
December 28 2017 | $39.97 | $40.17 | $39.85 | $39.99 | 65,920,800 |
December 27 2017 | $39.76 | $39.92 | $39.67 | $39.88 | 85,992,800 |
December 26 2017 | $39.93 | $40.08 | $39.66 | $39.87 | 132,742,000 |
December 22 2017 | $40.83 | $41.01 | $40.79 | $40.91 | 65,397,600 |
December 21 2017 | $40.71 | $41.15 | $40.70 | $40.91 | 83,799,600 |
December 20 2017 | $40.88 | $41.01 | $40.50 | $40.76 | 93,902,400 |
December 19 2017 | $40.91 | $41.00 | $40.69 | $40.80 | 109,745,600 |
December 18 2017 | $40.88 | $41.42 | $40.87 | $41.24 | 117,684,400 |
December 15 2017 | $40.59 | $40.71 | $40.31 | $40.67 | 160,677,200 |
December 14 2017 | $40.30 | $40.47 | $40.12 | $40.26 | 81,906,000 |
December 13 2017 | $40.32 | $40.57 | $40.21 | $40.27 | 95,273,600 |
December 12 2017 | $40.24 | $40.30 | $40.08 | $40.14 | 77,636,800 |
December 11 2017 | $39.55 | $40.41 | $39.46 | $40.36 | 141,095,200 |
December 08 2017 | $39.85 | $39.97 | $39.46 | $39.59 | 93,420,800 |
December 07 2017 | $39.51 | $39.84 | $39.48 | $39.58 | 102,693,200 |
December 06 2017 | $39.15 | $39.79 | $38.91 | $39.51 | 114,240,000 |
December 05 2017 | $39.52 | $40.09 | $39.36 | $39.65 | 109,400,800 |
December 04 2017 | $40.32 | $40.35 | $39.65 | $39.69 | 130,169,600 |
December 01 2017 | $39.73 | $40.13 | $39.39 | $39.98 | 159,037,200 |
November 30 2017 | $39.84 | $40.24 | $39.37 | $40.17 | 166,108,800 |
November 29 2017 | $40.35 | $40.42 | $39.07 | $39.62 | 166,665,600 |
November 28 2017 | $40.74 | $40.88 | $40.17 | $40.46 | 105,715,200 |
November 27 2017 | $40.92 | $40.93 | $40.52 | $40.69 | 82,867,200 |
November 24 2017 | $40.93 | $41.02 | $40.83 | $40.90 | 56,106,800 |