| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $32.34 | $32.51 | $32.17 | $32.24 | 2,527,700 |
December 28 2017 | $32.07 | $32.28 | $31.94 | $32.26 | 2,078,000 |
December 27 2017 | $32.18 | $32.21 | $31.99 | $32.07 | 2,609,000 |
December 26 2017 | $32.15 | $32.40 | $32.04 | $32.13 | 1,621,000 |
December 22 2017 | $31.50 | $32.23 | $31.45 | $32.10 | 2,940,400 |
December 21 2017 | $31.02 | $31.61 | $30.93 | $31.50 | 3,014,900 |
December 20 2017 | $31.52 | $31.52 | $31.05 | $31.07 | 3,059,000 |
December 19 2017 | $31.79 | $31.79 | $31.27 | $31.28 | 2,434,100 |
December 18 2017 | $31.65 | $31.84 | $31.46 | $31.58 | 3,723,800 |
December 15 2017 | $31.90 | $31.98 | $31.40 | $31.46 | 5,325,700 |
December 14 2017 | $31.90 | $32.25 | $31.80 | $31.81 | 2,280,200 |
December 13 2017 | $32.25 | $32.29 | $32.03 | $32.10 | 1,861,700 |
December 12 2017 | $32.26 | $32.49 | $32.03 | $32.21 | 2,427,500 |
December 11 2017 | $32.05 | $32.66 | $31.97 | $32.21 | 3,076,000 |
December 08 2017 | $31.81 | $32.04 | $31.73 | $31.97 | 2,106,700 |
December 07 2017 | $31.25 | $31.62 | $31.15 | $31.61 | 1,848,500 |
December 06 2017 | $31.55 | $31.57 | $31.03 | $31.24 | 1,733,400 |
December 05 2017 | $31.59 | $31.72 | $31.46 | $31.57 | 2,302,900 |
December 04 2017 | $31.44 | $31.90 | $31.34 | $31.54 | 3,566,700 |
December 01 2017 | $31.53 | $31.61 | $31.12 | $31.43 | 3,260,300 |
November 30 2017 | $30.54 | $31.41 | $30.54 | $31.30 | 4,323,100 |
November 29 2017 | $30.10 | $30.42 | $30.01 | $30.42 | 2,074,800 |
November 28 2017 | $30.20 | $30.39 | $29.97 | $30.20 | 1,854,000 |
November 27 2017 | $30.64 | $30.78 | $29.95 | $30.17 | 2,638,100 |
November 24 2017 | $30.66 | $30.97 | $30.65 | $30.79 | 1,056,000 |
