| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $42.43 | $42.76 | $41.61 | $41.69 | 962,600 |
December 28 2017 | $42.21 | $42.48 | $41.59 | $42.28 | 4,035,400 |
December 27 2017 | $42.65 | $43.14 | $42.18 | $42.27 | 1,649,200 |
December 26 2017 | $42.21 | $43.31 | $42.21 | $42.51 | 1,669,900 |
December 22 2017 | $42.56 | $42.94 | $42.11 | $42.91 | 952,900 |
December 21 2017 | $41.94 | $42.64 | $41.82 | $42.51 | 1,090,700 |
December 20 2017 | $42.62 | $42.62 | $41.94 | $42.06 | 1,516,800 |
December 19 2017 | $43.25 | $44.01 | $42.10 | $42.13 | 3,247,100 |
December 18 2017 | $42.14 | $43.70 | $42.12 | $43.23 | 3,594,300 |
December 15 2017 | $40.56 | $42.16 | $40.56 | $41.73 | 5,047,800 |
December 14 2017 | $40.76 | $41.12 | $39.92 | $40.43 | 3,021,000 |
December 13 2017 | $39.61 | $41.16 | $39.61 | $40.57 | 1,972,400 |
December 12 2017 | $39.27 | $40.10 | $39.10 | $39.49 | 2,555,200 |
December 11 2017 | $38.53 | $39.78 | $38.48 | $39.11 | 3,191,600 |
December 08 2017 | $39.06 | $39.38 | $38.48 | $38.54 | 12,060,700 |
December 07 2017 | $37.69 | $39.52 | $37.54 | $38.75 | 2,330,700 |
December 06 2017 | $37.32 | $37.92 | $37.06 | $37.54 | 950,800 |
December 05 2017 | $37.68 | $38.43 | $36.94 | $37.33 | 1,198,200 |
December 04 2017 | $38.36 | $39.47 | $37.73 | $37.75 | 5,357,400 |
December 01 2017 | $36.17 | $38.05 | $36.07 | $38.03 | 3,049,700 |
November 30 2017 | $36.06 | $36.51 | $35.26 | $36.20 | 1,501,600 |
November 29 2017 | $34.35 | $35.98 | $34.35 | $35.95 | 1,767,000 |
November 28 2017 | $33.87 | $34.56 | $33.59 | $34.53 | 1,354,600 |
November 27 2017 | $33.14 | $33.89 | $33.14 | $33.73 | 1,381,100 |
November 24 2017 | $33.25 | $33.68 | $32.89 | $33.07 | 854,900 |