| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $78.34 | $78.50 | $76.66 | $76.68 | 415,847 |
December 28 2017 | $77.71 | $78.48 | $77.24 | $77.90 | 541,659 |
December 27 2017 | $76.06 | $78.17 | $76.01 | $77.42 | 568,301 |
December 26 2017 | $74.21 | $76.15 | $74.18 | $75.86 | 462,501 |
December 22 2017 | $75.06 | $75.45 | $73.61 | $74.03 | 711,125 |
December 21 2017 | $78.49 | $78.54 | $74.81 | $75.28 | 1,384,285 |
December 20 2017 | $77.07 | $79.85 | $77.07 | $78.40 | 2,316,588 |
December 19 2017 | $76.61 | $77.16 | $75.84 | $76.51 | 1,539,003 |
December 18 2017 | $76.40 | $76.75 | $74.75 | $76.66 | 1,349,664 |
December 15 2017 | $74.53 | $76.97 | $74.53 | $76.27 | 1,784,927 |
December 14 2017 | $74.99 | $75.16 | $73.97 | $74.57 | 1,170,596 |
December 13 2017 | $74.03 | $75.30 | $73.33 | $75.09 | 1,185,755 |
December 12 2017 | $73.88 | $74.46 | $73.38 | $74.08 | 1,289,387 |
December 11 2017 | $75.32 | $75.74 | $73.47 | $73.83 | 846,405 |
December 08 2017 | $74.37 | $75.71 | $73.97 | $75.11 | 906,364 |
December 07 2017 | $74.64 | $75.24 | $73.12 | $74.46 | 2,632,463 |
December 06 2017 | $76.68 | $76.91 | $74.22 | $74.29 | 819,100 |
December 05 2017 | $77.53 | $78.11 | $76.51 | $76.51 | 473,810 |
December 04 2017 | $79.00 | $80.74 | $76.87 | $77.48 | 1,396,457 |
December 01 2017 | $78.40 | $78.99 | $75.39 | $78.11 | 927,686 |
November 30 2017 | $77.72 | $79.82 | $77.65 | $78.24 | 1,859,109 |
November 29 2017 | $74.92 | $77.82 | $74.92 | $77.37 | 1,216,353 |
November 28 2017 | $75.35 | $75.51 | $74.01 | $74.99 | 1,192,997 |
November 27 2017 | $75.00 | $75.76 | $74.64 | $75.08 | 867,069 |
November 24 2017 | $75.00 | $75.58 | $74.30 | $75.08 | 329,407 |
