| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $31.58 | $31.74 | $31.41 | $31.48 | 2,527,700 |
December 28 2017 | $31.31 | $31.51 | $31.19 | $31.50 | 2,078,000 |
December 27 2017 | $31.42 | $31.45 | $31.23 | $31.31 | 2,609,000 |
December 26 2017 | $31.39 | $31.64 | $31.28 | $31.36 | 1,621,000 |
December 22 2017 | $30.75 | $31.47 | $30.70 | $31.34 | 2,940,400 |
December 21 2017 | $30.29 | $30.86 | $30.20 | $30.75 | 3,014,900 |
December 20 2017 | $30.77 | $30.77 | $30.31 | $30.33 | 3,059,000 |
December 19 2017 | $31.03 | $31.03 | $30.53 | $30.54 | 2,434,100 |
December 18 2017 | $30.91 | $31.08 | $30.72 | $30.83 | 3,723,800 |
December 15 2017 | $31.14 | $31.22 | $30.66 | $30.72 | 5,325,700 |
December 14 2017 | $31.14 | $31.49 | $31.05 | $31.06 | 2,280,200 |
December 13 2017 | $31.49 | $31.53 | $31.27 | $31.34 | 1,861,700 |
December 12 2017 | $31.49 | $31.72 | $31.28 | $31.45 | 2,427,500 |
December 11 2017 | $31.29 | $31.89 | $31.21 | $31.45 | 3,076,000 |
December 08 2017 | $31.05 | $31.28 | $30.98 | $31.22 | 2,106,700 |
December 07 2017 | $30.51 | $30.87 | $30.42 | $30.86 | 1,848,500 |
December 06 2017 | $30.80 | $30.82 | $30.30 | $30.50 | 1,733,400 |
December 05 2017 | $30.84 | $30.96 | $30.71 | $30.82 | 2,302,900 |
December 04 2017 | $30.70 | $31.14 | $30.60 | $30.79 | 3,566,700 |
December 01 2017 | $30.78 | $30.86 | $30.38 | $30.69 | 3,260,300 |
November 30 2017 | $29.82 | $30.66 | $29.82 | $30.56 | 4,323,100 |
November 29 2017 | $29.39 | $29.70 | $29.30 | $29.70 | 2,074,800 |
November 28 2017 | $29.48 | $29.67 | $29.26 | $29.48 | 1,854,000 |
November 27 2017 | $29.92 | $30.05 | $29.24 | $29.46 | 2,638,100 |
November 24 2017 | $29.93 | $30.23 | $29.93 | $30.06 | 1,056,000 |