| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $52.41 | $52.54 | $52.27 | $52.31 | 23,606,800 |
December 28 2017 | $52.75 | $52.88 | $52.31 | $52.44 | 19,884,980 |
December 27 2017 | $52.96 | $53.05 | $52.56 | $52.65 | 22,324,060 |
December 26 2017 | $53.07 | $53.08 | $52.57 | $52.93 | 18,375,340 |
December 22 2017 | $53.13 | $53.22 | $53.02 | $53.08 | 17,788,920 |
December 21 2017 | $53.40 | $53.51 | $53.08 | $53.18 | 25,640,500 |
December 20 2017 | $53.68 | $53.69 | $53.06 | $53.31 | 28,727,820 |
December 19 2017 | $53.78 | $53.88 | $53.25 | $53.62 | 26,350,380 |
December 18 2017 | $53.45 | $53.95 | $53.15 | $53.88 | 30,292,020 |
December 15 2017 | $52.82 | $53.39 | $52.64 | $53.23 | 63,759,699 |
December 14 2017 | $52.41 | $52.99 | $52.32 | $52.51 | 30,962,780 |
December 13 2017 | $52.24 | $52.41 | $51.97 | $52.21 | 27,680,760 |
December 12 2017 | $52.14 | $52.76 | $51.89 | $52.08 | 33,881,220 |
December 11 2017 | $52.20 | $52.44 | $51.85 | $52.24 | 23,253,880 |
December 08 2017 | $52.23 | $52.46 | $51.93 | $52.11 | 31,169,440 |
December 07 2017 | $51.45 | $52.09 | $51.41 | $51.87 | 30,865,700 |
December 06 2017 | $50.48 | $51.62 | $50.42 | $51.28 | 28,710,980 |
December 05 2017 | $50.20 | $51.48 | $49.77 | $50.63 | 38,997,299 |
December 04 2017 | $51.04 | $51.21 | $50.12 | $50.25 | 38,777,219 |
December 01 2017 | $51.17 | $51.51 | $50.50 | $50.90 | 37,761,619 |
November 30 2017 | $51.64 | $51.85 | $51.15 | $51.45 | 45,091,799 |
November 29 2017 | $52.45 | $52.58 | $51.13 | $51.51 | 55,866,639 |
November 28 2017 | $53.33 | $53.63 | $52.37 | $52.80 | 36,423,419 |
November 27 2017 | $52.57 | $53.28 | $52.38 | $53.23 | 35,429,820 |
November 24 2017 | $52.36 | $52.64 | $52.24 | $52.46 | 16,507,380 |
