| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $35.15 | $35.52 | $35.14 | $35.29 | 8,371,500 |
December 28 2017 | $35.31 | $35.37 | $35.10 | $35.16 | 6,538,900 |
December 27 2017 | $35.30 | $35.33 | $35.16 | $35.32 | 5,660,600 |
December 26 2017 | $35.15 | $35.27 | $35.08 | $35.23 | 6,100,400 |
December 22 2017 | $35.14 | $35.17 | $35.03 | $35.06 | 5,406,300 |
December 21 2017 | $35.49 | $35.55 | $35.04 | $35.07 | 9,657,100 |
December 20 2017 | $35.54 | $35.61 | $35.35 | $35.44 | 7,311,000 |
December 19 2017 | $35.41 | $35.67 | $35.31 | $35.48 | 8,253,200 |
December 18 2017 | $35.53 | $35.67 | $35.31 | $35.32 | 10,156,800 |
December 15 2017 | $35.60 | $35.70 | $35.41 | $35.52 | 21,181,600 |
December 14 2017 | $35.23 | $35.51 | $35.22 | $35.40 | 9,029,000 |
December 13 2017 | $34.96 | $35.42 | $34.92 | $35.30 | 12,418,700 |
December 12 2017 | $34.80 | $35.01 | $34.66 | $34.83 | 13,999,300 |
December 11 2017 | $34.85 | $34.92 | $34.55 | $34.86 | 9,698,700 |
December 08 2017 | $35.15 | $35.17 | $34.65 | $34.85 | 13,238,600 |
December 07 2017 | $35.60 | $35.62 | $35.16 | $35.21 | 9,106,500 |
December 06 2017 | $35.65 | $35.75 | $35.58 | $35.72 | 8,154,000 |
December 05 2017 | $35.57 | $35.72 | $35.42 | $35.58 | 13,670,800 |
December 04 2017 | $35.37 | $35.67 | $35.20 | $35.55 | 17,523,600 |
December 01 2017 | $35.22 | $35.39 | $34.77 | $35.35 | 12,468,800 |