| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $56.66 | $56.80 | $56.07 | $56.07 | 5,222,100 |
December 28 2017 | $56.47 | $56.76 | $56.33 | $56.42 | 3,987,200 |
December 27 2017 | $56.97 | $57.01 | $56.26 | $56.42 | 8,959,700 |
December 26 2017 | $56.38 | $57.27 | $56.30 | $57.05 | 4,563,500 |
December 22 2017 | $54.86 | $56.95 | $53.90 | $56.73 | 20,414,200 |
December 21 2017 | $57.63 | $58.24 | $56.74 | $58.06 | 14,352,300 |
December 20 2017 | $57.71 | $57.81 | $56.99 | $57.00 | 12,468,600 |
December 19 2017 | $58.40 | $58.43 | $57.53 | $57.58 | 8,212,500 |
December 18 2017 | $58.20 | $58.33 | $57.71 | $58.09 | 12,652,000 |
December 15 2017 | $58.16 | $58.32 | $57.50 | $58.07 | 15,659,300 |
December 14 2017 | $57.75 | $58.13 | $57.41 | $57.84 | 13,055,100 |
December 13 2017 | $55.77 | $57.78 | $55.59 | $57.63 | 16,072,600 |
December 12 2017 | $55.40 | $56.05 | $55.26 | $55.73 | 7,358,000 |
December 11 2017 | $55.01 | $55.77 | $54.95 | $55.49 | 9,017,800 |
December 08 2017 | $54.23 | $55.01 | $54.04 | $54.95 | 6,065,200 |
December 07 2017 | $53.65 | $54.73 | $53.47 | $54.32 | 6,113,300 |
December 06 2017 | $54.15 | $54.54 | $53.51 | $53.53 | 7,862,200 |
December 05 2017 | $54.36 | $54.50 | $53.47 | $54.16 | 8,862,900 |
December 04 2017 | $54.02 | $54.41 | $53.75 | $53.87 | 7,513,200 |
December 01 2017 | $54.16 | $54.17 | $53.10 | $53.67 | 10,113,500 |
November 30 2017 | $53.83 | $54.68 | $53.78 | $53.98 | 12,551,200 |
November 29 2017 | $53.36 | $54.16 | $53.36 | $53.92 | 12,022,800 |
November 28 2017 | $52.49 | $53.24 | $52.30 | $53.23 | 8,665,300 |
November 27 2017 | $52.89 | $53.33 | $52.86 | $53.27 | 7,891,600 |
November 24 2017 | $52.71 | $53.02 | $52.63 | $52.99 | 3,400,400 |