| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $75.30 | $75.59 | $74.72 | $74.72 | 2,563,800 |
December 28 2017 | $75.46 | $75.59 | $75.10 | $75.24 | 1,731,700 |
December 27 2017 | $75.36 | $75.60 | $75.18 | $75.32 | 1,332,800 |
December 26 2017 | $75.45 | $75.58 | $75.16 | $75.19 | 1,099,900 |
December 22 2017 | $75.73 | $75.89 | $74.98 | $75.26 | 1,834,800 |
December 21 2017 | $76.11 | $76.24 | $75.59 | $75.74 | 2,024,300 |
December 20 2017 | $76.68 | $76.91 | $75.76 | $75.85 | 3,016,900 |
December 19 2017 | $76.12 | $76.76 | $75.95 | $76.71 | 4,027,600 |
December 18 2017 | $76.75 | $77.36 | $76.07 | $76.15 | 3,796,000 |
December 15 2017 | $76.87 | $77.51 | $76.32 | $76.56 | 7,346,400 |
December 14 2017 | $78.05 | $78.14 | $76.19 | $76.52 | 4,388,400 |
December 13 2017 | $76.44 | $78.82 | $76.38 | $77.75 | 5,786,800 |
December 12 2017 | $76.52 | $76.88 | $76.07 | $76.71 | 4,252,500 |
December 11 2017 | $76.62 | $76.82 | $76.14 | $76.67 | 3,336,800 |
December 08 2017 | $75.78 | $76.49 | $75.61 | $76.48 | 3,777,100 |
December 07 2017 | $75.38 | $75.97 | $74.89 | $75.97 | 4,344,900 |
December 06 2017 | $76.12 | $76.43 | $74.78 | $75.48 | 3,130,900 |
December 05 2017 | $75.72 | $76.59 | $75.38 | $76.13 | 3,876,800 |
December 04 2017 | $75.63 | $76.77 | $75.52 | $75.71 | 4,228,300 |
December 01 2017 | $75.18 | $75.56 | $74.47 | $75.48 | 2,736,300 |
November 30 2017 | $75.42 | $75.62 | $74.60 | $74.88 | 5,002,100 |
November 29 2017 | $75.01 | $75.41 | $74.71 | $75.16 | 2,316,000 |
November 28 2017 | $75.26 | $75.52 | $74.97 | $75.24 | 2,659,400 |
November 27 2017 | $74.44 | $75.42 | $74.34 | $75.03 | 2,980,900 |
November 24 2017 | $74.20 | $74.46 | $73.94 | $74.34 | 817,600 |