| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $82.06 | $82.70 | $81.74 | $82.04 | 1,075,800 |
December 28 2017 | $82.06 | $82.19 | $81.58 | $81.90 | 902,100 |
December 27 2017 | $81.69 | $82.02 | $81.42 | $82.01 | 647,100 |
December 26 2017 | $81.42 | $81.96 | $81.19 | $81.42 | 791,000 |
December 22 2017 | $81.35 | $81.48 | $80.86 | $81.25 | 867,000 |
December 21 2017 | $81.13 | $81.52 | $80.92 | $80.97 | 1,576,500 |
December 20 2017 | $79.74 | $81.28 | $79.71 | $81.13 | 2,447,800 |
December 19 2017 | $79.66 | $80.12 | $78.99 | $79.65 | 1,787,600 |
December 18 2017 | $79.72 | $80.47 | $79.51 | $79.59 | 1,342,200 |
December 15 2017 | $79.03 | $79.44 | $78.72 | $79.39 | 1,447,200 |
December 14 2017 | $79.23 | $79.45 | $78.58 | $78.59 | 1,244,800 |
December 13 2017 | $78.89 | $79.46 | $78.39 | $79.25 | 1,201,200 |
December 12 2017 | $79.17 | $79.86 | $78.66 | $79.10 | 1,175,800 |
December 11 2017 | $78.99 | $79.43 | $78.12 | $79.40 | 721,600 |
December 08 2017 | $78.93 | $79.11 | $77.94 | $79.09 | 1,036,500 |
December 07 2017 | $79.45 | $79.72 | $78.50 | $79.05 | 1,323,900 |
December 06 2017 | $78.57 | $79.84 | $78.57 | $79.76 | 1,499,600 |
December 05 2017 | $78.29 | $79.09 | $78.23 | $78.54 | 1,731,300 |
December 04 2017 | $76.05 | $78.37 | $75.88 | $78.21 | 1,429,900 |
December 01 2017 | $75.91 | $75.98 | $74.63 | $75.82 | 1,497,200 |
November 30 2017 | $75.20 | $75.90 | $75.07 | $75.76 | 2,154,400 |
November 29 2017 | $73.50 | $75.24 | $73.31 | $75.15 | 1,411,300 |
November 28 2017 | $73.21 | $73.62 | $72.60 | $73.60 | 892,200 |
November 27 2017 | $72.86 | $73.50 | $72.59 | $73.01 | 834,200 |
November 24 2017 | $72.85 | $73.20 | $72.63 | $72.71 | 312,600 |
