| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $82.65 | $83.28 | $82.32 | $82.62 | 1,075,800 |
December 28 2017 | $82.64 | $82.77 | $82.16 | $82.48 | 902,100 |
December 27 2017 | $82.27 | $82.60 | $82.00 | $82.59 | 647,100 |
December 26 2017 | $82.00 | $82.54 | $81.76 | $82.00 | 791,000 |
December 22 2017 | $81.92 | $82.06 | $81.44 | $81.82 | 867,000 |
December 21 2017 | $81.70 | $82.09 | $81.49 | $81.55 | 1,576,500 |
December 20 2017 | $80.31 | $81.85 | $80.27 | $81.70 | 2,447,800 |
December 19 2017 | $80.23 | $80.69 | $79.55 | $80.21 | 1,787,600 |
December 18 2017 | $80.29 | $81.04 | $80.08 | $80.15 | 1,342,200 |
December 15 2017 | $79.59 | $80.01 | $79.28 | $79.95 | 1,447,200 |
December 14 2017 | $79.79 | $80.02 | $79.14 | $79.15 | 1,244,800 |
December 13 2017 | $79.45 | $80.02 | $78.94 | $79.81 | 1,201,200 |
December 12 2017 | $79.73 | $80.43 | $79.22 | $79.66 | 1,175,800 |
December 11 2017 | $79.55 | $79.99 | $78.68 | $79.96 | 721,600 |
December 08 2017 | $79.49 | $79.68 | $78.49 | $79.65 | 1,036,500 |
December 07 2017 | $80.01 | $80.28 | $79.06 | $79.61 | 1,323,900 |
December 06 2017 | $79.13 | $80.40 | $79.13 | $80.33 | 1,499,600 |
December 05 2017 | $78.85 | $79.65 | $78.79 | $79.10 | 1,731,300 |
December 04 2017 | $76.59 | $78.92 | $76.42 | $78.76 | 1,429,900 |
December 01 2017 | $76.45 | $76.52 | $75.16 | $76.36 | 1,497,200 |
November 30 2017 | $75.73 | $76.43 | $75.60 | $76.30 | 2,154,400 |
November 29 2017 | $74.02 | $75.78 | $73.83 | $75.68 | 1,411,300 |
November 28 2017 | $73.73 | $74.14 | $73.11 | $74.13 | 892,200 |
November 27 2017 | $73.37 | $74.02 | $73.10 | $73.52 | 834,200 |
November 24 2017 | $73.36 | $73.72 | $73.14 | $73.23 | 312,600 |
