| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $42.06 | $42.10 | $41.75 | $41.83 | 5,804,600 |
December 28 2017 | $42.06 | $42.06 | $41.79 | $41.97 | 3,736,700 |
December 27 2017 | $41.71 | $41.92 | $41.54 | $41.90 | 5,786,800 |
December 26 2017 | $41.88 | $42.06 | $41.52 | $41.83 | 3,313,800 |
December 22 2017 | $42.27 | $42.34 | $41.65 | $42.02 | 6,153,800 |
December 21 2017 | $42.10 | $42.49 | $41.90 | $42.15 | 11,350,600 |
December 20 2017 | $42.55 | $42.64 | $41.83 | $41.86 | 6,435,100 |
December 19 2017 | $42.68 | $42.72 | $42.17 | $42.19 | 7,630,600 |
December 18 2017 | $42.94 | $42.96 | $42.23 | $42.44 | 8,443,000 |
December 15 2017 | $42.29 | $42.59 | $42.01 | $42.33 | 12,708,000 |
December 14 2017 | $42.57 | $42.89 | $41.95 | $41.96 | 8,190,100 |
December 13 2017 | $43.01 | $43.24 | $42.34 | $42.39 | 10,568,400 |
December 12 2017 | $42.45 | $43.12 | $42.03 | $42.93 | 8,152,000 |
December 11 2017 | $41.90 | $42.16 | $41.87 | $42.06 | 6,316,900 |
December 08 2017 | $42.24 | $42.24 | $41.57 | $42.16 | 6,488,900 |
December 07 2017 | $40.92 | $42.03 | $40.86 | $41.73 | 8,765,600 |
December 06 2017 | $41.18 | $41.74 | $41.00 | $41.20 | 7,701,600 |
December 05 2017 | $42.14 | $42.20 | $41.29 | $41.46 | 7,959,700 |
December 04 2017 | $42.34 | $42.54 | $41.98 | $41.99 | 10,640,100 |
December 01 2017 | $41.35 | $41.64 | $40.43 | $41.41 | 10,014,000 |
November 30 2017 | $41.31 | $41.91 | $40.92 | $41.14 | 12,158,200 |
November 29 2017 | $40.58 | $41.31 | $40.49 | $40.91 | 9,441,100 |
November 28 2017 | $39.18 | $40.28 | $39.00 | $40.18 | 9,001,200 |
November 27 2017 | $39.04 | $39.31 | $38.83 | $39.06 | 5,025,600 |
November 24 2017 | $39.30 | $39.37 | $39.09 | $39.11 | 2,692,900 |
