| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $45.14 | $45.64 | $44.98 | $44.99 | 2,450,700 |
December 28 2017 | $45.61 | $45.66 | $45.03 | $45.19 | 2,237,800 |
December 27 2017 | $45.53 | $45.98 | $45.48 | $45.67 | 2,292,400 |
December 26 2017 | $45.56 | $45.77 | $45.49 | $45.62 | 2,224,600 |
December 22 2017 | $45.28 | $45.68 | $45.25 | $45.63 | 6,498,100 |
December 21 2017 | $44.73 | $45.59 | $44.61 | $45.17 | 7,547,600 |
December 20 2017 | $44.09 | $44.80 | $42.97 | $44.59 | 6,879,100 |
December 19 2017 | $43.98 | $44.30 | $43.68 | $43.73 | 5,604,900 |
December 18 2017 | $43.63 | $44.09 | $43.58 | $43.86 | 5,170,400 |
December 15 2017 | $42.78 | $43.38 | $42.62 | $43.17 | 9,335,800 |
December 14 2017 | $42.77 | $42.86 | $42.59 | $42.59 | 2,842,700 |
December 13 2017 | $42.54 | $42.94 | $42.37 | $42.85 | 4,274,100 |
December 12 2017 | $42.53 | $42.77 | $42.47 | $42.54 | 2,785,900 |
December 11 2017 | $42.23 | $42.44 | $42.03 | $42.41 | 3,303,400 |
December 08 2017 | $43.03 | $43.03 | $42.09 | $42.37 | 3,991,000 |
December 07 2017 | $43.09 | $43.44 | $42.90 | $43.02 | 3,129,900 |
December 06 2017 | $43.41 | $43.73 | $43.30 | $43.57 | 2,973,400 |
December 05 2017 | $43.35 | $44.08 | $43.09 | $43.44 | 4,209,800 |
December 04 2017 | $42.99 | $43.96 | $42.88 | $43.91 | 6,296,100 |
December 01 2017 | $42.88 | $43.00 | $41.96 | $42.84 | 4,289,500 |
November 30 2017 | $42.74 | $43.22 | $42.28 | $42.92 | 6,381,600 |
November 29 2017 | $41.58 | $42.92 | $41.57 | $42.75 | 5,637,700 |
November 28 2017 | $41.13 | $41.62 | $40.89 | $41.62 | 3,947,900 |
November 27 2017 | $40.73 | $41.11 | $40.54 | $41.02 | 3,058,000 |
November 24 2017 | $40.86 | $40.96 | $40.66 | $40.71 | 1,036,300 |
