| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $32.73 | $32.99 | $32.69 | $32.69 | 12,231,000 |
December 28 2017 | $33.13 | $33.13 | $32.68 | $32.89 | 9,198,000 |
December 27 2017 | $33.34 | $33.35 | $32.86 | $32.99 | 12,029,600 |
December 26 2017 | $33.17 | $33.48 | $33.17 | $33.32 | 10,478,700 |
December 22 2017 | $33.34 | $33.54 | $33.09 | $33.29 | 13,571,500 |
December 21 2017 | $32.23 | $33.66 | $32.16 | $33.31 | 34,401,700 |
December 20 2017 | $32.16 | $32.32 | $31.80 | $32.15 | 17,191,000 |
December 19 2017 | $32.21 | $32.28 | $31.72 | $31.95 | 21,131,900 |
December 18 2017 | $32.64 | $32.72 | $32.20 | $32.28 | 18,523,300 |
December 15 2017 | $32.24 | $32.55 | $31.83 | $32.42 | 47,358,400 |
December 14 2017 | $31.68 | $32.42 | $31.17 | $31.93 | 23,292,300 |
December 13 2017 | $32.25 | $32.28 | $31.43 | $31.49 | 27,981,100 |
December 12 2017 | $32.16 | $32.77 | $31.84 | $32.25 | 33,637,600 |
December 11 2017 | $31.25 | $31.39 | $30.99 | $31.38 | 23,772,100 |
December 08 2017 | $31.43 | $31.43 | $30.91 | $30.98 | 22,224,000 |
December 07 2017 | $31.43 | $31.48 | $30.82 | $30.93 | 29,281,700 |
December 06 2017 | $32.51 | $32.52 | $31.47 | $31.53 | 25,463,700 |
December 05 2017 | $32.55 | $32.97 | $32.22 | $32.26 | 28,738,200 |
December 04 2017 | $32.18 | $33.25 | $32.18 | $32.91 | 55,137,400 |
December 01 2017 | $30.33 | $31.59 | $30.29 | $31.37 | 32,532,600 |
November 30 2017 | $30.18 | $30.73 | $29.78 | $30.64 | 42,859,900 |
November 29 2017 | $30.27 | $30.80 | $29.39 | $30.36 | 33,941,000 |
November 28 2017 | $29.03 | $29.59 | $28.78 | $29.59 | 34,506,700 |
November 27 2017 | $29.21 | $29.28 | $28.82 | $29.02 | 24,580,500 |
November 24 2017 | $29.62 | $29.67 | $29.21 | $29.28 | 12,296,300 |
