| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 26 2017 | $73.29 | $74.34 | $72.63 | $74.27 | 4,919,144 |
December 22 2017 | $73.80 | $74.04 | $72.90 | $73.89 | 3,894,977 |
December 21 2017 | $74.19 | $74.47 | $73.80 | $74.02 | 4,763,864 |
December 20 2017 | $74.64 | $74.90 | $73.76 | $74.00 | 6,121,321 |
December 19 2017 | $75.39 | $75.39 | $73.91 | $74.50 | 7,753,123 |
December 18 2017 | $76.30 | $76.35 | $75.20 | $75.32 | 8,361,091 |
December 15 2017 | $74.82 | $75.87 | $73.51 | $75.65 | 12,543,850 |
December 14 2017 | $74.50 | $75.53 | $74.20 | $74.26 | 7,519,576 |
December 13 2017 | $74.08 | $75.42 | $73.77 | $74.09 | 7,196,416 |
December 12 2017 | $73.45 | $74.31 | $73.00 | $73.62 | 6,573,512 |
December 11 2017 | $72.96 | $73.68 | $72.56 | $73.29 | 6,421,869 |
December 08 2017 | $74.71 | $74.71 | $72.60 | $72.91 | 8,350,428 |
December 07 2017 | $73.25 | $74.07 | $73.25 | $73.69 | 7,937,722 |
December 06 2017 | $70.89 | $73.20 | $70.83 | $73.14 | 9,331,407 |
December 05 2017 | $69.81 | $72.75 | $69.61 | $71.20 | 16,634,000 |
December 04 2017 | $75.59 | $75.74 | $68.61 | $70.97 | 26,283,641 |
December 01 2017 | $75.22 | $76.44 | $74.26 | $75.30 | 13,387,750 |
November 30 2017 | $73.77 | $75.87 | $73.54 | $75.73 | 15,962,030 |
November 29 2017 | $77.95 | $77.98 | $71.67 | $73.25 | 25,202,109 |
November 28 2017 | $77.95 | $78.23 | $77.24 | $77.79 | 8,741,506 |
November 27 2017 | $78.63 | $79.39 | $77.71 | $77.84 | 6,780,920 |
November 24 2017 | $77.81 | $78.90 | $77.70 | $78.57 | 4,306,578 |
November 22 2017 | $77.90 | $77.99 | $76.62 | $77.57 | 8,073,499 |
November 21 2017 | $77.09 | $78.43 | $76.85 | $77.77 | 10,603,110 |
November 20 2017 | $76.60 | $77.32 | $75.88 | $76.01 | 6,841,836 |
