| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $75.20 | $75.48 | $74.61 | $74.61 | 2,563,800 |
December 28 2017 | $75.35 | $75.48 | $74.99 | $75.13 | 1,731,700 |
December 27 2017 | $75.26 | $75.50 | $75.07 | $75.21 | 1,332,800 |
December 26 2017 | $75.35 | $75.47 | $75.05 | $75.08 | 1,099,900 |
December 22 2017 | $75.62 | $75.78 | $74.87 | $75.15 | 1,834,800 |
December 21 2017 | $76.00 | $76.13 | $75.48 | $75.63 | 2,024,300 |
December 20 2017 | $76.57 | $76.80 | $75.65 | $75.74 | 3,016,900 |
December 19 2017 | $76.01 | $76.65 | $75.84 | $76.60 | 4,027,600 |
December 18 2017 | $76.64 | $77.25 | $75.96 | $76.04 | 3,796,000 |
December 15 2017 | $76.76 | $77.39 | $76.21 | $76.45 | 7,346,400 |
December 14 2017 | $77.93 | $78.03 | $76.08 | $76.41 | 4,388,400 |
December 13 2017 | $76.33 | $78.70 | $76.27 | $77.64 | 5,786,800 |
December 12 2017 | $76.41 | $76.77 | $75.96 | $76.60 | 4,252,500 |
December 11 2017 | $76.51 | $76.71 | $76.03 | $76.56 | 3,336,800 |
December 08 2017 | $75.67 | $76.38 | $75.50 | $76.37 | 3,777,100 |
December 07 2017 | $75.27 | $75.86 | $74.78 | $75.86 | 4,344,900 |
December 06 2017 | $76.01 | $76.32 | $74.67 | $75.37 | 3,130,900 |
December 05 2017 | $75.61 | $76.49 | $75.27 | $76.03 | 3,876,800 |
December 04 2017 | $75.52 | $76.66 | $75.41 | $75.60 | 4,228,300 |
December 01 2017 | $75.07 | $75.45 | $74.36 | $75.37 | 2,736,300 |
November 30 2017 | $75.31 | $75.51 | $74.49 | $74.77 | 5,002,100 |
November 29 2017 | $74.90 | $75.30 | $74.60 | $75.05 | 2,316,000 |
November 28 2017 | $75.15 | $75.41 | $74.86 | $75.13 | 2,659,400 |
November 27 2017 | $74.34 | $75.31 | $74.23 | $74.92 | 2,980,900 |
November 24 2017 | $74.09 | $74.36 | $73.83 | $74.23 | 817,600 |