| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $55.57 | $55.71 | $54.99 | $54.99 | 5,222,100 |
December 28 2017 | $55.38 | $55.66 | $55.25 | $55.34 | 3,987,200 |
December 27 2017 | $55.87 | $55.91 | $55.18 | $55.34 | 8,959,700 |
December 26 2017 | $55.29 | $56.16 | $55.21 | $55.95 | 4,563,500 |
December 22 2017 | $53.80 | $55.86 | $52.86 | $55.64 | 20,414,200 |
December 21 2017 | $56.51 | $57.12 | $55.64 | $56.94 | 14,352,300 |
December 20 2017 | $56.60 | $56.70 | $55.89 | $55.90 | 12,468,600 |
December 19 2017 | $57.27 | $57.31 | $56.42 | $56.47 | 8,212,500 |
December 18 2017 | $57.08 | $57.21 | $56.60 | $56.97 | 12,652,000 |
December 15 2017 | $57.04 | $57.20 | $56.39 | $56.95 | 15,659,300 |
December 14 2017 | $56.64 | $57.01 | $56.30 | $56.73 | 13,055,100 |
December 13 2017 | $54.70 | $56.66 | $54.52 | $56.52 | 16,072,600 |
December 12 2017 | $54.33 | $54.97 | $54.19 | $54.65 | 7,358,000 |
December 11 2017 | $53.95 | $54.70 | $53.89 | $54.42 | 9,017,800 |
December 08 2017 | $53.18 | $53.95 | $53.00 | $53.89 | 6,065,200 |
December 07 2017 | $52.62 | $53.68 | $52.44 | $53.27 | 6,113,300 |
December 06 2017 | $53.10 | $53.49 | $52.48 | $52.50 | 7,862,200 |
December 05 2017 | $53.31 | $53.45 | $52.44 | $53.11 | 8,862,900 |
December 04 2017 | $52.98 | $53.36 | $52.72 | $52.83 | 7,513,200 |
December 01 2017 | $53.11 | $53.12 | $52.08 | $52.64 | 10,113,500 |
November 30 2017 | $52.80 | $53.63 | $52.74 | $52.94 | 12,551,200 |
November 29 2017 | $52.33 | $53.12 | $52.33 | $52.88 | 12,022,800 |
November 28 2017 | $51.48 | $52.22 | $51.29 | $52.20 | 8,665,300 |
November 27 2017 | $51.87 | $52.31 | $51.84 | $52.24 | 7,891,600 |
November 24 2017 | $51.69 | $52.00 | $51.61 | $51.97 | 3,400,400 |