| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $79.45 | $79.72 | $78.73 | $79.04 | 338,800 |
December 28 2017 | $79.91 | $79.91 | $79.12 | $79.45 | 210,800 |
December 27 2017 | $79.55 | $80.52 | $79.22 | $79.97 | 251,700 |
December 26 2017 | $78.97 | $79.75 | $78.23 | $79.41 | 203,600 |
December 22 2017 | $80.33 | $80.33 | $79.14 | $79.42 | 293,000 |
December 21 2017 | $81.05 | $81.29 | $80.02 | $80.35 | 301,500 |
December 20 2017 | $81.53 | $81.72 | $79.98 | $81.01 | 403,500 |
December 19 2017 | $81.23 | $82.49 | $80.93 | $81.18 | 494,000 |
December 18 2017 | $81.12 | $82.46 | $80.31 | $81.44 | 500,600 |
December 15 2017 | $78.49 | $80.21 | $77.65 | $80.03 | 597,200 |
December 14 2017 | $78.57 | $79.19 | $78.19 | $78.29 | 285,900 |
December 13 2017 | $76.80 | $78.46 | $76.80 | $78.17 | 471,700 |
December 12 2017 | $78.07 | $78.98 | $76.62 | $76.67 | 440,900 |
December 11 2017 | $77.59 | $78.82 | $77.28 | $78.26 | 564,400 |
December 08 2017 | $77.73 | $78.35 | $77.28 | $77.39 | 544,700 |
December 07 2017 | $75.81 | $77.47 | $75.78 | $77.01 | 493,600 |
December 06 2017 | $74.55 | $76.42 | $74.36 | $75.81 | 604,900 |
December 05 2017 | $74.95 | $76.46 | $74.18 | $75.03 | 1,098,500 |
December 04 2017 | $80.26 | $80.40 | $75.36 | $75.43 | 844,200 |
December 01 2017 | $80.37 | $80.83 | $75.29 | $79.23 | 691,700 |
November 30 2017 | $80.27 | $80.93 | $79.24 | $80.68 | 449,600 |
November 29 2017 | $83.35 | $83.37 | $78.42 | $79.55 | 815,700 |
November 28 2017 | $82.87 | $83.23 | $82.21 | $83.17 | 530,500 |
November 27 2017 | $84.28 | $84.72 | $82.67 | $82.78 | 537,300 |
November 24 2017 | $83.65 | $84.49 | $83.65 | $84.21 | 218,200 |
