| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $75.56 | $75.84 | $74.97 | $74.97 | 2,563,800 |
December 28 2017 | $75.72 | $75.84 | $75.35 | $75.50 | 1,731,700 |
December 27 2017 | $75.62 | $75.86 | $75.43 | $75.58 | 1,332,800 |
December 26 2017 | $75.71 | $75.83 | $75.42 | $75.44 | 1,099,900 |
December 22 2017 | $75.98 | $76.14 | $75.23 | $75.51 | 1,834,800 |
December 21 2017 | $76.37 | $76.50 | $75.84 | $75.99 | 2,024,300 |
December 20 2017 | $76.94 | $77.17 | $76.02 | $76.11 | 3,016,900 |
December 19 2017 | $76.38 | $77.02 | $76.21 | $76.97 | 4,027,600 |
December 18 2017 | $77.01 | $77.63 | $76.33 | $76.41 | 3,796,000 |
December 15 2017 | $77.13 | $77.77 | $76.58 | $76.82 | 7,346,400 |
December 14 2017 | $78.31 | $78.41 | $76.45 | $76.78 | 4,388,400 |
December 13 2017 | $76.70 | $79.08 | $76.64 | $78.02 | 5,786,800 |
December 12 2017 | $76.77 | $77.14 | $76.33 | $76.97 | 4,252,500 |
December 11 2017 | $76.88 | $77.09 | $76.40 | $76.93 | 3,336,800 |
December 08 2017 | $76.04 | $76.75 | $75.87 | $76.74 | 3,777,100 |
December 07 2017 | $75.64 | $76.22 | $75.14 | $76.22 | 4,344,900 |
December 06 2017 | $76.38 | $76.69 | $75.03 | $75.74 | 3,130,900 |
December 05 2017 | $75.98 | $76.85 | $75.64 | $76.39 | 3,876,800 |
December 04 2017 | $75.89 | $77.03 | $75.77 | $75.97 | 4,228,300 |
December 01 2017 | $75.43 | $75.82 | $74.72 | $75.74 | 2,736,300 |
November 30 2017 | $75.67 | $75.88 | $74.85 | $75.13 | 5,002,100 |
November 29 2017 | $75.27 | $75.66 | $74.96 | $75.42 | 2,316,000 |
November 28 2017 | $75.51 | $75.77 | $75.22 | $75.50 | 2,659,400 |
November 27 2017 | $74.70 | $75.67 | $74.59 | $75.28 | 2,980,900 |
November 24 2017 | $74.45 | $74.72 | $74.19 | $74.59 | 817,600 |
