| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $43.60 | $43.63 | $43.17 | $43.18 | 2,369,300 |
December 28 2017 | $43.30 | $43.50 | $43.16 | $43.39 | 4,051,600 |
December 27 2017 | $43.21 | $43.24 | $43.07 | $43.16 | 2,225,500 |
December 26 2017 | $43.37 | $43.60 | $43.07 | $43.14 | 1,841,900 |
December 22 2017 | $43.72 | $43.79 | $43.15 | $43.29 | 2,482,300 |
December 21 2017 | $43.45 | $43.85 | $43.43 | $43.58 | 3,658,700 |
December 20 2017 | $43.83 | $43.93 | $43.15 | $43.25 | 3,782,100 |
December 19 2017 | $43.88 | $44.09 | $43.43 | $43.45 | 4,306,900 |
December 18 2017 | $43.83 | $44.09 | $43.58 | $43.63 | 3,975,100 |
December 15 2017 | $43.35 | $43.80 | $43.22 | $43.45 | 9,190,500 |
December 14 2017 | $43.76 | $43.80 | $43.26 | $43.31 | 3,449,000 |
December 13 2017 | $44.08 | $44.25 | $43.58 | $43.60 | 4,294,900 |
December 12 2017 | $43.83 | $44.28 | $43.75 | $44.07 | 4,945,000 |
December 11 2017 | $43.84 | $43.97 | $43.59 | $43.72 | 4,123,500 |
December 08 2017 | $43.79 | $43.89 | $43.52 | $43.83 | 4,466,300 |
December 07 2017 | $43.13 | $43.62 | $43.10 | $43.47 | 4,359,200 |
December 06 2017 | $43.56 | $43.60 | $43.15 | $43.31 | 3,815,000 |
December 05 2017 | $44.25 | $44.25 | $43.56 | $43.64 | 4,161,900 |
December 04 2017 | $44.26 | $44.41 | $43.96 | $44.07 | 5,985,900 |
December 01 2017 | $44.03 | $44.22 | $43.03 | $43.65 | 5,679,700 |
November 30 2017 | $43.87 | $44.32 | $43.64 | $43.88 | 7,684,500 |
November 29 2017 | $42.95 | $43.82 | $42.84 | $43.62 | 6,994,400 |
November 28 2017 | $41.94 | $42.71 | $41.81 | $42.59 | 4,493,300 |
November 27 2017 | $41.98 | $42.14 | $41.72 | $41.83 | 4,774,100 |
November 24 2017 | $42.10 | $42.13 | $41.84 | $41.87 | 1,326,900 |
