| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $31.21 | $31.37 | $31.04 | $31.11 | 2,527,700 |
December 28 2017 | $30.95 | $31.14 | $30.82 | $31.13 | 2,078,000 |
December 27 2017 | $31.05 | $31.08 | $30.87 | $30.95 | 2,609,000 |
December 26 2017 | $31.02 | $31.27 | $30.92 | $31.00 | 1,621,000 |
December 22 2017 | $30.39 | $31.10 | $30.35 | $30.97 | 2,940,400 |
December 21 2017 | $29.93 | $30.50 | $29.85 | $30.39 | 3,014,900 |
December 20 2017 | $30.41 | $30.41 | $29.96 | $29.98 | 3,059,000 |
December 19 2017 | $30.67 | $30.67 | $30.17 | $30.18 | 2,434,100 |
December 18 2017 | $30.55 | $30.72 | $30.36 | $30.47 | 3,723,800 |
December 15 2017 | $30.78 | $30.86 | $30.30 | $30.36 | 5,325,700 |
December 14 2017 | $30.78 | $31.12 | $30.68 | $30.70 | 2,280,200 |
December 13 2017 | $31.12 | $31.16 | $30.91 | $30.98 | 1,861,700 |
December 12 2017 | $31.13 | $31.35 | $30.91 | $31.08 | 2,427,500 |
December 11 2017 | $30.93 | $31.52 | $30.85 | $31.08 | 3,076,000 |
December 08 2017 | $30.69 | $30.92 | $30.62 | $30.85 | 2,106,700 |
December 07 2017 | $30.16 | $30.51 | $30.06 | $30.50 | 1,848,500 |
December 06 2017 | $30.44 | $30.46 | $29.95 | $30.15 | 1,733,400 |
December 05 2017 | $30.48 | $30.60 | $30.35 | $30.46 | 2,302,900 |
December 04 2017 | $30.34 | $30.78 | $30.24 | $30.43 | 3,566,700 |
December 01 2017 | $30.42 | $30.50 | $30.03 | $30.33 | 3,260,300 |
November 30 2017 | $29.47 | $30.31 | $29.47 | $30.21 | 4,323,100 |
November 29 2017 | $29.05 | $29.36 | $28.96 | $29.35 | 2,074,800 |
November 28 2017 | $29.14 | $29.32 | $28.92 | $29.14 | 1,854,000 |
November 27 2017 | $29.57 | $29.70 | $28.90 | $29.11 | 2,638,100 |
November 24 2017 | $29.58 | $29.88 | $29.58 | $29.71 | 1,056,000 |