| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $54.64 | $54.97 | $54.11 | $54.14 | 7,370,700 |
December 28 2017 | $55.19 | $55.29 | $54.44 | $54.77 | 4,624,200 |
December 27 2017 | $54.96 | $55.49 | $54.83 | $55.15 | 3,933,900 |
December 26 2017 | $54.85 | $55.21 | $54.64 | $54.94 | 4,471,400 |
December 22 2017 | $55.01 | $55.43 | $54.69 | $54.94 | 6,560,200 |
December 21 2017 | $55.71 | $56.20 | $55.11 | $55.18 | 7,196,100 |
December 20 2017 | $55.56 | $56.47 | $55.48 | $55.93 | 7,349,500 |
December 19 2017 | $56.72 | $56.93 | $56.12 | $56.18 | 6,737,600 |
December 18 2017 | $57.45 | $57.79 | $56.68 | $56.77 | 9,986,600 |
December 15 2017 | $56.67 | $57.23 | $55.99 | $57.11 | 15,367,200 |
December 14 2017 | $57.43 | $57.79 | $55.97 | $56.18 | 9,055,400 |
December 13 2017 | $57.27 | $57.90 | $57.24 | $57.48 | 9,968,800 |
December 12 2017 | $57.08 | $57.16 | $55.73 | $57.11 | 9,281,600 |
December 11 2017 | $55.99 | $57.24 | $55.83 | $56.95 | 9,179,900 |
December 08 2017 | $55.09 | $55.82 | $54.42 | $55.70 | 7,906,900 |
December 07 2017 | $54.94 | $54.98 | $54.20 | $54.58 | 6,172,700 |
December 06 2017 | $55.33 | $55.80 | $54.67 | $55.01 | 6,097,900 |
December 05 2017 | $54.86 | $55.56 | $54.58 | $55.01 | 8,389,000 |
December 04 2017 | $56.63 | $56.72 | $54.72 | $54.86 | 8,617,600 |
December 01 2017 | $55.87 | $56.75 | $55.16 | $56.54 | 8,425,000 |
November 30 2017 | $55.91 | $56.36 | $55.35 | $56.12 | 11,766,900 |
November 29 2017 | $54.67 | $55.69 | $54.47 | $55.29 | 9,913,400 |
November 28 2017 | $54.16 | $54.55 | $53.59 | $54.48 | 5,971,200 |
November 27 2017 | $54.42 | $54.49 | $53.68 | $53.81 | 4,907,500 |
November 24 2017 | $54.61 | $54.73 | $54.21 | $54.38 | 2,335,900 |
