| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $53.23 | $53.55 | $52.71 | $52.73 | 7,370,700 |
December 28 2017 | $53.76 | $53.86 | $53.03 | $53.35 | 4,624,200 |
December 27 2017 | $53.54 | $54.05 | $53.41 | $53.72 | 3,933,900 |
December 26 2017 | $53.43 | $53.78 | $53.23 | $53.51 | 4,471,400 |
December 22 2017 | $53.59 | $53.99 | $53.27 | $53.52 | 6,560,200 |
December 21 2017 | $54.27 | $54.74 | $53.68 | $53.75 | 7,196,100 |
December 20 2017 | $54.12 | $55.01 | $54.04 | $54.48 | 7,349,500 |
December 19 2017 | $55.25 | $55.46 | $54.66 | $54.73 | 6,737,600 |
December 18 2017 | $55.96 | $56.30 | $55.21 | $55.30 | 9,986,600 |
December 15 2017 | $55.21 | $55.74 | $54.54 | $55.63 | 15,367,200 |
December 14 2017 | $55.94 | $56.29 | $54.52 | $54.72 | 9,055,400 |
December 13 2017 | $55.79 | $56.40 | $55.76 | $55.99 | 9,968,800 |
December 12 2017 | $55.60 | $55.68 | $54.28 | $55.63 | 9,281,600 |
December 11 2017 | $54.54 | $55.76 | $54.39 | $55.48 | 9,179,900 |
December 08 2017 | $53.66 | $54.38 | $53.01 | $54.26 | 7,906,900 |
December 07 2017 | $53.52 | $53.55 | $52.79 | $53.16 | 6,172,700 |
December 06 2017 | $53.90 | $54.36 | $53.25 | $53.58 | 6,097,900 |
December 05 2017 | $53.44 | $54.12 | $53.16 | $53.58 | 8,389,000 |
December 04 2017 | $55.17 | $55.26 | $53.30 | $53.44 | 8,617,600 |
December 01 2017 | $54.42 | $55.28 | $53.74 | $55.08 | 8,425,000 |
November 30 2017 | $54.46 | $54.90 | $53.92 | $54.67 | 11,766,900 |
November 29 2017 | $53.25 | $54.25 | $53.06 | $53.86 | 9,913,400 |
November 28 2017 | $52.76 | $53.14 | $52.20 | $53.07 | 5,971,200 |
November 27 2017 | $53.01 | $53.08 | $52.29 | $52.42 | 4,907,500 |
November 24 2017 | $53.19 | $53.31 | $52.81 | $52.97 | 2,335,900 |