| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $32.85 | $33.01 | $32.67 | $32.74 | 2,527,700 |
December 28 2017 | $32.57 | $32.78 | $32.44 | $32.77 | 2,078,000 |
December 27 2017 | $32.68 | $32.71 | $32.49 | $32.57 | 2,609,000 |
December 26 2017 | $32.65 | $32.91 | $32.54 | $32.63 | 1,621,000 |
December 22 2017 | $31.99 | $32.74 | $31.94 | $32.60 | 2,940,400 |
December 21 2017 | $31.51 | $32.10 | $31.41 | $31.99 | 3,014,900 |
December 20 2017 | $32.01 | $32.01 | $31.53 | $31.55 | 3,059,000 |
December 19 2017 | $32.28 | $32.28 | $31.76 | $31.77 | 2,434,100 |
December 18 2017 | $32.15 | $32.33 | $31.95 | $32.07 | 3,723,800 |
December 15 2017 | $32.39 | $32.48 | $31.89 | $31.95 | 5,325,700 |
December 14 2017 | $32.39 | $32.76 | $32.30 | $32.31 | 2,280,200 |
December 13 2017 | $32.76 | $32.80 | $32.53 | $32.60 | 1,861,700 |
December 12 2017 | $32.76 | $32.99 | $32.53 | $32.71 | 2,427,500 |
December 11 2017 | $32.55 | $33.17 | $32.47 | $32.71 | 3,076,000 |
December 08 2017 | $32.30 | $32.54 | $32.22 | $32.47 | 2,106,700 |
December 07 2017 | $31.74 | $32.11 | $31.64 | $32.11 | 1,848,500 |
December 06 2017 | $32.04 | $32.06 | $31.52 | $31.73 | 1,733,400 |
December 05 2017 | $32.08 | $32.21 | $31.95 | $32.06 | 2,302,900 |
December 04 2017 | $31.93 | $32.39 | $31.83 | $32.03 | 3,566,700 |
December 01 2017 | $32.02 | $32.10 | $31.60 | $31.92 | 3,260,300 |
November 30 2017 | $31.02 | $31.90 | $31.02 | $31.79 | 4,323,100 |
November 29 2017 | $30.57 | $30.90 | $30.48 | $30.89 | 2,074,800 |
November 28 2017 | $30.67 | $30.86 | $30.43 | $30.67 | 1,854,000 |
November 27 2017 | $31.12 | $31.26 | $30.42 | $30.64 | 2,638,100 |
November 24 2017 | $31.14 | $31.45 | $31.13 | $31.27 | 1,056,000 |
