| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $32.90 | $33.07 | $32.72 | $32.80 | 2,527,700 |
December 28 2017 | $32.63 | $32.84 | $32.50 | $32.82 | 2,078,000 |
December 27 2017 | $32.74 | $32.77 | $32.54 | $32.63 | 2,609,000 |
December 26 2017 | $32.71 | $32.96 | $32.60 | $32.68 | 1,621,000 |
December 22 2017 | $32.04 | $32.79 | $31.99 | $32.65 | 2,940,400 |
December 21 2017 | $31.56 | $32.15 | $31.47 | $32.04 | 3,014,900 |
December 20 2017 | $32.06 | $32.06 | $31.58 | $31.61 | 3,059,000 |
December 19 2017 | $32.34 | $32.34 | $31.81 | $31.82 | 2,434,100 |
December 18 2017 | $32.20 | $32.39 | $32.01 | $32.12 | 3,723,800 |
December 15 2017 | $32.45 | $32.53 | $31.95 | $32.01 | 5,325,700 |
December 14 2017 | $32.45 | $32.81 | $32.35 | $32.36 | 2,280,200 |
December 13 2017 | $32.81 | $32.85 | $32.58 | $32.66 | 1,861,700 |
December 12 2017 | $32.82 | $33.05 | $32.59 | $32.77 | 2,427,500 |
December 11 2017 | $32.61 | $33.23 | $32.52 | $32.77 | 3,076,000 |
December 08 2017 | $32.36 | $32.60 | $32.28 | $32.53 | 2,106,700 |
December 07 2017 | $31.79 | $32.17 | $31.69 | $32.16 | 1,848,500 |
December 06 2017 | $32.09 | $32.12 | $31.57 | $31.79 | 1,733,400 |
December 05 2017 | $32.14 | $32.26 | $32.00 | $32.12 | 2,302,900 |
December 04 2017 | $31.99 | $32.45 | $31.88 | $32.09 | 3,566,700 |
December 01 2017 | $32.07 | $32.15 | $31.66 | $31.98 | 3,260,300 |
November 30 2017 | $31.07 | $31.95 | $31.07 | $31.85 | 4,323,100 |
November 29 2017 | $30.63 | $30.95 | $30.53 | $30.95 | 2,074,800 |
November 28 2017 | $30.72 | $30.91 | $30.49 | $30.72 | 1,854,000 |
November 27 2017 | $31.17 | $31.31 | $30.47 | $30.69 | 2,638,100 |
November 24 2017 | $31.19 | $31.50 | $31.18 | $31.32 | 1,056,000 |
