| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $53.86 | $54.54 | $53.85 | $53.90 | 2,443,652 |
December 28 2017 | $54.22 | $54.27 | $53.87 | $54.01 | 1,883,796 |
December 27 2017 | $54.23 | $54.48 | $54.03 | $54.05 | 1,757,268 |
December 26 2017 | $54.15 | $54.39 | $54.07 | $54.14 | 2,532,324 |
December 22 2017 | $54.16 | $54.48 | $53.98 | $54.23 | 3,091,373 |
December 21 2017 | $53.96 | $54.19 | $53.42 | $53.98 | 4,562,353 |
December 20 2017 | $54.63 | $54.68 | $53.60 | $53.64 | 3,802,354 |
December 19 2017 | $55.12 | $55.33 | $54.34 | $54.43 | 2,889,925 |
December 18 2017 | $55.44 | $55.70 | $54.96 | $55.02 | 2,721,175 |
December 15 2017 | $55.32 | $55.34 | $54.77 | $55.14 | 6,684,879 |
December 14 2017 | $54.96 | $55.25 | $54.67 | $54.75 | 3,321,263 |
December 13 2017 | $54.93 | $55.18 | $54.60 | $54.96 | 3,028,316 |
December 12 2017 | $54.30 | $54.82 | $54.15 | $54.73 | 3,140,797 |
December 11 2017 | $54.19 | $54.34 | $53.51 | $54.32 | 3,988,400 |
December 08 2017 | $55.18 | $55.25 | $54.02 | $54.40 | 5,332,637 |
December 07 2017 | $55.57 | $55.80 | $54.98 | $55.01 | 2,532,321 |
December 06 2017 | $55.97 | $56.24 | $55.62 | $55.79 | 2,582,127 |
December 05 2017 | $56.88 | $57.17 | $55.81 | $55.90 | 3,247,987 |
December 04 2017 | $56.37 | $57.04 | $56.26 | $56.79 | 2,908,111 |
December 01 2017 | $56.11 | $56.56 | $55.66 | $56.29 | 3,360,779 |
November 30 2017 | $56.45 | $56.97 | $55.80 | $56.40 | 4,409,673 |
November 29 2017 | $54.73 | $56.54 | $54.64 | $56.21 | 4,067,355 |
November 28 2017 | $55.25 | $55.36 | $54.56 | $54.75 | 3,165,489 |
November 27 2017 | $55.29 | $55.48 | $55.07 | $55.18 | 4,604,973 |
November 24 2017 | $55.63 | $55.70 | $55.14 | $55.29 | 1,144,834 |
