| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $41.77 | $41.81 | $41.46 | $41.54 | 5,804,600 |
December 28 2017 | $41.77 | $41.77 | $41.50 | $41.68 | 3,736,700 |
December 27 2017 | $41.43 | $41.63 | $41.25 | $41.62 | 5,786,800 |
December 26 2017 | $41.59 | $41.77 | $41.24 | $41.54 | 3,313,800 |
December 22 2017 | $41.98 | $42.04 | $41.36 | $41.73 | 6,153,800 |
December 21 2017 | $41.81 | $42.19 | $41.61 | $41.86 | 11,350,600 |
December 20 2017 | $42.26 | $42.34 | $41.54 | $41.57 | 6,435,100 |
December 19 2017 | $42.38 | $42.42 | $41.88 | $41.90 | 7,630,600 |
December 18 2017 | $42.64 | $42.66 | $41.94 | $42.15 | 8,443,000 |
December 15 2017 | $42.00 | $42.30 | $41.72 | $42.04 | 12,708,000 |
December 14 2017 | $42.27 | $42.59 | $41.66 | $41.67 | 8,190,100 |
December 13 2017 | $42.72 | $42.95 | $42.05 | $42.10 | 10,568,400 |
December 12 2017 | $42.16 | $42.83 | $41.74 | $42.63 | 8,152,000 |
December 11 2017 | $41.62 | $41.87 | $41.58 | $41.77 | 6,316,900 |
December 08 2017 | $41.95 | $41.95 | $41.28 | $41.87 | 6,488,900 |
December 07 2017 | $40.64 | $41.74 | $40.58 | $41.44 | 8,765,600 |
December 06 2017 | $40.90 | $41.45 | $40.72 | $40.92 | 7,701,600 |
December 05 2017 | $41.85 | $41.91 | $41.01 | $41.17 | 7,959,700 |
December 04 2017 | $42.04 | $42.25 | $41.69 | $41.70 | 10,640,100 |
December 01 2017 | $41.07 | $41.35 | $40.15 | $41.12 | 10,014,000 |
November 30 2017 | $41.02 | $41.62 | $40.64 | $40.86 | 12,158,200 |
November 29 2017 | $40.30 | $41.02 | $40.21 | $40.63 | 9,441,100 |
November 28 2017 | $38.91 | $40.00 | $38.73 | $39.90 | 9,001,200 |
November 27 2017 | $38.77 | $39.04 | $38.56 | $38.79 | 5,025,600 |
November 24 2017 | $39.03 | $39.10 | $38.82 | $38.84 | 2,692,900 |
