| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $86.45 | $86.60 | $85.53 | $85.53 | 8,925,701 |
December 28 2017 | $85.90 | $86.25 | $85.71 | $86.21 | 7,440,555 |
December 27 2017 | $85.32 | $85.81 | $85.32 | $85.76 | 9,496,548 |
December 26 2017 | $85.74 | $86.37 | $85.10 | $85.60 | 7,403,739 |
December 22 2017 | $86.54 | $86.75 | $85.42 | $85.94 | 14,573,390 |
December 21 2017 | $85.25 | $86.44 | $85.23 | $86.24 | 12,323,670 |
December 20 2017 | $86.06 | $86.17 | $84.85 | $84.89 | 13,091,470 |
December 19 2017 | $85.86 | $85.97 | $85.13 | $85.19 | 12,149,940 |
December 18 2017 | $85.73 | $86.08 | $85.16 | $85.55 | 12,713,150 |
December 15 2017 | $84.61 | $85.20 | $84.14 | $84.89 | 29,350,600 |
December 14 2017 | $84.88 | $85.14 | $83.69 | $83.71 | 13,034,230 |
December 13 2017 | $85.34 | $85.67 | $84.37 | $84.39 | 15,020,290 |
December 12 2017 | $84.72 | $85.88 | $84.41 | $85.46 | 15,508,840 |
December 11 2017 | $84.56 | $84.83 | $84.23 | $84.48 | 10,591,230 |
December 08 2017 | $84.05 | $84.73 | $83.45 | $84.73 | 13,506,870 |
December 07 2017 | $83.14 | $84.13 | $82.97 | $83.68 | 13,371,780 |
December 06 2017 | $84.31 | $84.59 | $83.60 | $83.93 | 15,476,230 |
December 05 2017 | $85.72 | $85.91 | $83.28 | $84.56 | 17,193,949 |
December 04 2017 | $86.16 | $86.70 | $85.40 | $85.54 | 23,576,609 |
December 01 2017 | $83.90 | $84.23 | $81.74 | $83.81 | 19,683,510 |
November 30 2017 | $83.77 | $85.31 | $83.21 | $83.60 | 23,945,891 |
November 29 2017 | $81.91 | $83.36 | $81.55 | $82.97 | 21,105,551 |
November 28 2017 | $78.55 | $81.34 | $78.36 | $81.07 | 16,772,961 |
November 27 2017 | $78.63 | $79.29 | $78.33 | $78.33 | 13,076,210 |
November 24 2017 | $79.05 | $79.10 | $78.59 | $78.64 | 3,680,043 |
