| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $40.77 | $40.79 | $39.75 | $40.09 | 44,642,100 |
December 28 2017 | $41.76 | $41.97 | $40.71 | $40.76 | 28,999,700 |
December 27 2017 | $41.16 | $41.99 | $40.98 | $41.42 | 24,175,100 |
December 26 2017 | $42.11 | $42.12 | $40.48 | $41.19 | 41,966,200 |
December 22 2017 | $43.07 | $43.82 | $42.84 | $43.02 | 30,372,500 |
December 21 2017 | $44.41 | $44.44 | $43.24 | $43.31 | 50,486,100 |
December 20 2017 | $45.48 | $45.63 | $43.74 | $44.61 | 84,338,200 |
December 19 2017 | $42.99 | $43.23 | $42.22 | $42.88 | 51,048,300 |
December 18 2017 | $42.29 | $42.64 | $41.91 | $42.62 | 35,075,500 |
December 15 2017 | $41.24 | $41.50 | $40.84 | $41.34 | 58,721,700 |
December 14 2017 | $41.23 | $41.66 | $40.83 | $41.18 | 24,582,800 |
December 13 2017 | $41.16 | $42.02 | $40.92 | $41.00 | 28,565,600 |
December 12 2017 | $41.62 | $41.78 | $40.67 | $40.81 | 28,492,300 |
December 11 2017 | $42.33 | $42.66 | $41.27 | $41.93 | 32,824,000 |
December 08 2017 | $42.94 | $43.46 | $41.80 | $42.13 | 44,717,800 |
December 07 2017 | $41.12 | $42.15 | $40.86 | $42.12 | 43,189,000 |
December 06 2017 | $39.80 | $40.70 | $39.29 | $40.54 | 39,735,300 |
December 05 2017 | $38.78 | $41.00 | $38.43 | $40.18 | 56,540,700 |
December 04 2017 | $40.90 | $41.23 | $38.09 | $38.90 | 73,640,500 |
December 01 2017 | $40.69 | $41.49 | $39.01 | $40.94 | 73,138,600 |
November 30 2017 | $43.06 | $43.43 | $40.81 | $41.33 | 63,895,700 |
November 29 2017 | $46.31 | $46.41 | $42.19 | $42.65 | 81,370,100 |
November 28 2017 | $47.24 | $47.64 | $46.62 | $46.73 | 30,633,200 |
November 27 2017 | $46.76 | $47.18 | $45.91 | $46.85 | 44,469,700 |
November 24 2017 | $48.09 | $48.63 | $47.80 | $48.44 | 14,203,300 |