| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $54.26 | $54.59 | $53.73 | $53.75 | 7,370,700 |
December 28 2017 | $54.80 | $54.90 | $54.05 | $54.38 | 4,624,200 |
December 27 2017 | $54.57 | $55.10 | $54.44 | $54.76 | 3,933,900 |
December 26 2017 | $54.46 | $54.82 | $54.26 | $54.55 | 4,471,400 |
December 22 2017 | $54.62 | $55.04 | $54.30 | $54.56 | 6,560,200 |
December 21 2017 | $55.32 | $55.80 | $54.72 | $54.79 | 7,196,100 |
December 20 2017 | $55.17 | $56.07 | $55.09 | $55.53 | 7,349,500 |
December 19 2017 | $56.32 | $56.53 | $55.72 | $55.79 | 6,737,600 |
December 18 2017 | $57.05 | $57.39 | $56.28 | $56.37 | 9,986,600 |
December 15 2017 | $56.27 | $56.82 | $55.60 | $56.70 | 15,367,200 |
December 14 2017 | $57.03 | $57.38 | $55.58 | $55.78 | 9,055,400 |
December 13 2017 | $56.87 | $57.50 | $56.84 | $57.07 | 9,968,800 |
December 12 2017 | $56.68 | $56.76 | $55.33 | $56.71 | 9,281,600 |
December 11 2017 | $55.59 | $56.84 | $55.44 | $56.55 | 9,179,900 |
December 08 2017 | $54.70 | $55.43 | $54.04 | $55.31 | 7,906,900 |
December 07 2017 | $54.55 | $54.59 | $53.81 | $54.19 | 6,172,700 |
December 06 2017 | $54.94 | $55.41 | $54.28 | $54.62 | 6,097,900 |
December 05 2017 | $54.47 | $55.17 | $54.19 | $54.62 | 8,389,000 |
December 04 2017 | $56.24 | $56.32 | $54.34 | $54.47 | 8,617,600 |
December 01 2017 | $55.48 | $56.35 | $54.77 | $56.15 | 8,425,000 |
November 30 2017 | $55.51 | $55.97 | $54.96 | $55.73 | 11,766,900 |
November 29 2017 | $54.28 | $55.30 | $54.08 | $54.90 | 9,913,400 |
November 28 2017 | $53.78 | $54.16 | $53.21 | $54.10 | 5,971,200 |
November 27 2017 | $54.04 | $54.10 | $53.30 | $53.43 | 4,907,500 |
November 24 2017 | $54.22 | $54.34 | $53.83 | $54.00 | 2,335,900 |
