| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $56.15 | $56.30 | $55.57 | $55.57 | 5,222,100 |
December 28 2017 | $55.97 | $56.25 | $55.84 | $55.92 | 3,987,200 |
December 27 2017 | $56.47 | $56.50 | $55.76 | $55.92 | 8,959,700 |
December 26 2017 | $55.88 | $56.76 | $55.80 | $56.55 | 4,563,500 |
December 22 2017 | $54.37 | $56.45 | $53.42 | $56.23 | 20,414,200 |
December 21 2017 | $57.11 | $57.73 | $56.23 | $57.54 | 14,352,300 |
December 20 2017 | $57.20 | $57.30 | $56.48 | $56.49 | 12,468,600 |
December 19 2017 | $57.88 | $57.91 | $57.02 | $57.07 | 8,212,500 |
December 18 2017 | $57.68 | $57.82 | $57.20 | $57.58 | 12,652,000 |
December 15 2017 | $57.65 | $57.81 | $56.99 | $57.56 | 15,659,300 |
December 14 2017 | $57.24 | $57.61 | $56.90 | $57.33 | 13,055,100 |
December 13 2017 | $55.28 | $57.27 | $55.10 | $57.12 | 16,072,600 |
December 12 2017 | $54.91 | $55.55 | $54.77 | $55.23 | 7,358,000 |
December 11 2017 | $54.52 | $55.28 | $54.46 | $55.00 | 9,017,800 |
December 08 2017 | $53.75 | $54.52 | $53.56 | $54.46 | 6,065,200 |
December 07 2017 | $53.18 | $54.24 | $52.99 | $53.84 | 6,113,300 |
December 06 2017 | $53.67 | $54.06 | $53.04 | $53.05 | 7,862,200 |
December 05 2017 | $53.88 | $54.01 | $52.99 | $53.68 | 8,862,900 |
December 04 2017 | $53.54 | $53.92 | $53.28 | $53.39 | 7,513,200 |
December 01 2017 | $53.68 | $53.69 | $52.63 | $53.20 | 10,113,500 |
November 30 2017 | $53.36 | $54.20 | $53.30 | $53.50 | 12,551,200 |
November 29 2017 | $52.89 | $53.68 | $52.89 | $53.45 | 12,022,800 |
November 28 2017 | $52.03 | $52.77 | $51.83 | $52.75 | 8,665,300 |
November 27 2017 | $52.42 | $52.86 | $52.39 | $52.80 | 7,891,600 |
November 24 2017 | $52.24 | $52.55 | $52.16 | $52.52 | 3,400,400 |