| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $52.31 | $52.44 | $52.17 | $52.21 | 23,606,000 |
December 28 2017 | $52.65 | $52.77 | $52.21 | $52.33 | 19,884,000 |
December 27 2017 | $52.86 | $52.94 | $52.45 | $52.54 | 22,324,000 |
December 26 2017 | $52.96 | $52.97 | $52.47 | $52.82 | 18,376,000 |
December 22 2017 | $53.03 | $53.12 | $52.91 | $52.97 | 17,788,000 |
December 21 2017 | $53.30 | $53.40 | $52.98 | $53.07 | 25,640,000 |
December 20 2017 | $53.57 | $53.59 | $52.96 | $53.21 | 28,728,000 |
December 19 2017 | $53.68 | $53.77 | $53.14 | $53.51 | 26,350,000 |
December 18 2017 | $53.35 | $53.85 | $53.05 | $53.78 | 30,292,000 |
December 15 2017 | $52.72 | $53.29 | $52.54 | $53.13 | 63,760,000 |
December 14 2017 | $52.31 | $52.89 | $52.22 | $52.41 | 30,962,000 |
December 13 2017 | $52.14 | $52.31 | $51.87 | $52.11 | 27,680,000 |
December 12 2017 | $52.04 | $52.66 | $51.78 | $51.98 | 33,882,000 |
December 11 2017 | $52.09 | $52.34 | $51.75 | $52.14 | 23,254,000 |
December 08 2017 | $52.13 | $52.36 | $51.83 | $52.01 | 31,170,000 |
December 07 2017 | $51.35 | $51.99 | $51.31 | $51.77 | 30,866,000 |
December 06 2017 | $50.38 | $51.52 | $50.32 | $51.18 | 28,710,000 |
December 05 2017 | $50.11 | $51.38 | $49.68 | $50.53 | 38,998,000 |
December 04 2017 | $50.94 | $51.11 | $50.02 | $50.15 | 38,778,000 |
December 01 2017 | $51.07 | $51.41 | $50.40 | $50.80 | 37,762,000 |
November 30 2017 | $51.54 | $51.75 | $51.05 | $51.35 | 45,092,000 |
November 29 2017 | $52.34 | $52.47 | $51.03 | $51.41 | 55,866,000 |
November 28 2017 | $53.23 | $53.53 | $52.26 | $52.70 | 36,424,000 |
November 27 2017 | $52.46 | $53.18 | $52.28 | $53.13 | 35,430,000 |
November 24 2017 | $52.26 | $52.54 | $52.13 | $52.36 | 16,492,000 |