| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $29.71 | $29.76 | $29.45 | $29.57 | 2,725,900 |
December 28 2017 | $29.79 | $29.79 | $29.42 | $29.56 | 2,244,900 |
December 27 2017 | $29.64 | $29.82 | $29.51 | $29.63 | 4,042,000 |
December 26 2017 | $29.16 | $29.98 | $29.09 | $29.60 | 4,347,700 |
December 22 2017 | $29.05 | $29.15 | $28.93 | $29.09 | 2,217,800 |
December 21 2017 | $28.82 | $29.10 | $28.80 | $28.94 | 3,669,000 |
December 20 2017 | $28.75 | $28.93 | $28.45 | $28.85 | 2,814,100 |
December 19 2017 | $28.80 | $28.98 | $28.50 | $28.64 | 3,151,700 |
December 18 2017 | $28.41 | $29.12 | $28.37 | $28.88 | 4,531,100 |
December 15 2017 | $28.53 | $28.60 | $28.24 | $28.27 | 11,602,000 |
December 14 2017 | $28.17 | $28.43 | $27.88 | $28.29 | 4,414,400 |
December 13 2017 | $27.30 | $28.38 | $27.24 | $28.17 | 7,527,300 |
December 12 2017 | $27.28 | $27.33 | $26.95 | $27.26 | 6,460,400 |
December 11 2017 | $27.72 | $28.17 | $27.20 | $27.32 | 7,943,900 |
December 08 2017 | $28.23 | $28.53 | $27.71 | $27.89 | 5,314,100 |
December 07 2017 | $28.00 | $28.47 | $27.93 | $28.30 | 4,047,700 |
December 06 2017 | $28.50 | $28.62 | $28.14 | $28.17 | 5,797,400 |
December 05 2017 | $28.78 | $28.94 | $28.36 | $28.47 | 5,984,100 |
December 04 2017 | $29.28 | $29.28 | $28.83 | $28.97 | 3,777,300 |
December 01 2017 | $29.15 | $29.57 | $28.92 | $29.24 | 5,074,400 |
November 30 2017 | $28.58 | $29.25 | $28.58 | $29.09 | 9,372,400 |
November 29 2017 | $28.86 | $29.02 | $28.56 | $28.78 | 4,232,800 |
November 28 2017 | $29.20 | $29.56 | $29.17 | $29.20 | 4,724,100 |
November 27 2017 | $29.07 | $29.18 | $28.83 | $29.17 | 4,760,500 |
November 24 2017 | $28.88 | $29.14 | $28.83 | $28.84 | 1,705,600 |