| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $76.34 | $76.34 | $75.42 | $75.50 | 311,700 |
December 28 2017 | $76.17 | $76.38 | $75.46 | $76.00 | 189,900 |
December 27 2017 | $76.97 | $77.22 | $75.88 | $76.04 | 179,600 |
December 26 2017 | $77.01 | $77.76 | $76.76 | $77.01 | 171,700 |
December 22 2017 | $77.68 | $77.72 | $76.72 | $76.97 | 229,900 |
December 21 2017 | $76.63 | $78.02 | $75.75 | $77.34 | 308,600 |
December 20 2017 | $76.34 | $76.34 | $75.46 | $75.96 | 192,200 |
December 19 2017 | $76.13 | $76.34 | $75.58 | $75.67 | 288,200 |
December 18 2017 | $76.30 | $76.88 | $75.21 | $75.83 | 301,200 |
December 15 2017 | $74.70 | $75.83 | $74.41 | $75.25 | 583,100 |
December 14 2017 | $74.83 | $75.62 | $74.07 | $74.28 | 309,500 |
December 13 2017 | $75.42 | $76.10 | $74.53 | $74.58 | 249,400 |
December 12 2017 | $75.04 | $76.25 | $74.95 | $75.62 | 310,700 |
December 11 2017 | $75.54 | $75.54 | $74.41 | $74.87 | 255,200 |
December 08 2017 | $74.91 | $75.71 | $73.99 | $75.62 | 247,200 |
December 07 2017 | $73.15 | $74.58 | $73.15 | $74.49 | 320,500 |
December 06 2017 | $74.03 | $74.53 | $73.15 | $73.32 | 260,500 |
December 05 2017 | $74.53 | $75.37 | $73.82 | $74.24 | 524,700 |
December 04 2017 | $73.91 | $76.09 | $73.91 | $74.45 | 414,600 |
December 01 2017 | $72.81 | $73.02 | $70.72 | $72.98 | 335,700 |
November 30 2017 | $73.28 | $73.61 | $72.31 | $72.86 | 463,200 |
November 29 2017 | $72.52 | $73.86 | $72.10 | $72.94 | 547,400 |
November 28 2017 | $71.14 | $72.10 | $70.80 | $71.89 | 570,000 |
November 27 2017 | $71.77 | $72.73 | $71.09 | $71.26 | 309,200 |
November 24 2017 | $71.85 | $72.44 | $71.26 | $71.68 | 82,800 |
