| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $53.45 | $53.96 | $53.20 | $53.25 | 892,415 |
December 28 2017 | $54.01 | $54.03 | $53.34 | $53.61 | 1,188,115 |
December 27 2017 | $53.95 | $54.19 | $53.70 | $54.00 | 798,328 |
December 26 2017 | $53.93 | $54.25 | $53.65 | $53.73 | 906,995 |
December 22 2017 | $53.75 | $54.47 | $53.72 | $54.03 | 1,276,072 |
December 21 2017 | $55.07 | $55.31 | $54.01 | $54.14 | 1,350,957 |
December 20 2017 | $55.64 | $56.41 | $54.74 | $54.82 | 1,797,976 |
December 19 2017 | $55.37 | $56.05 | $55.02 | $55.59 | 1,592,868 |
December 18 2017 | $54.51 | $55.36 | $54.50 | $54.98 | 2,187,945 |
December 15 2017 | $53.14 | $54.30 | $52.58 | $54.00 | 9,077,608 |
December 14 2017 | $53.16 | $53.46 | $52.70 | $52.81 | 1,450,101 |
December 13 2017 | $53.93 | $53.93 | $53.09 | $53.16 | 1,239,618 |
December 12 2017 | $54.64 | $54.64 | $53.55 | $53.65 | 1,644,211 |
December 11 2017 | $54.75 | $55.37 | $54.33 | $54.72 | 1,536,060 |
December 08 2017 | $54.74 | $55.57 | $54.36 | $55.03 | 1,255,882 |
December 07 2017 | $54.50 | $54.62 | $54.08 | $54.34 | 1,132,775 |
December 06 2017 | $54.49 | $54.80 | $53.70 | $54.31 | 1,167,988 |
December 05 2017 | $55.53 | $55.67 | $54.27 | $54.33 | 942,505 |
December 04 2017 | $55.68 | $56.84 | $55.30 | $55.41 | 2,510,729 |
December 01 2017 | $53.94 | $54.91 | $53.68 | $54.81 | 1,317,556 |
November 30 2017 | $54.00 | $54.69 | $52.36 | $54.16 | 3,497,128 |
November 29 2017 | $55.48 | $56.21 | $55.12 | $55.29 | 1,640,080 |
November 28 2017 | $55.62 | $55.83 | $54.92 | $55.31 | 1,767,842 |
November 27 2017 | $55.55 | $56.03 | $55.47 | $55.61 | 1,232,845 |
November 24 2017 | $55.41 | $55.74 | $55.01 | $55.50 | 550,824 |
