| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $37.01 | $37.05 | $36.40 | $36.41 | 1,800,200 |
December 28 2017 | $36.57 | $37.04 | $36.30 | $37.00 | 1,359,500 |
December 27 2017 | $36.75 | $36.75 | $36.28 | $36.33 | 1,028,900 |
December 26 2017 | $36.58 | $36.88 | $36.32 | $36.75 | 943,700 |
December 22 2017 | $36.72 | $36.72 | $36.00 | $36.39 | 1,276,200 |
December 21 2017 | $36.64 | $36.76 | $36.36 | $36.56 | 2,227,800 |
December 20 2017 | $35.33 | $36.64 | $35.25 | $36.43 | 4,019,800 |
December 19 2017 | $34.48 | $35.18 | $34.25 | $34.83 | 3,002,100 |
December 18 2017 | $33.28 | $34.49 | $33.24 | $34.39 | 2,743,700 |
December 15 2017 | $33.66 | $34.00 | $33.22 | $33.52 | 5,505,900 |
December 14 2017 | $34.24 | $35.05 | $33.51 | $33.51 | 2,553,400 |
December 13 2017 | $34.14 | $34.72 | $33.83 | $34.64 | 2,507,900 |
December 12 2017 | $34.16 | $34.45 | $33.91 | $34.19 | 2,117,600 |
December 11 2017 | $34.57 | $34.57 | $33.72 | $34.24 | 2,507,500 |
December 08 2017 | $33.62 | $34.57 | $33.50 | $34.24 | 3,470,400 |
December 07 2017 | $33.09 | $33.51 | $32.94 | $33.43 | 2,434,200 |
December 06 2017 | $32.69 | $33.80 | $32.69 | $32.98 | 2,135,300 |
December 05 2017 | $32.41 | $33.00 | $32.22 | $32.58 | 2,505,000 |
December 04 2017 | $32.49 | $33.99 | $32.49 | $33.47 | 5,236,900 |
December 01 2017 | $32.48 | $32.88 | $31.50 | $32.24 | 3,084,000 |
November 30 2017 | $31.90 | $32.68 | $31.76 | $32.39 | 2,858,200 |
November 29 2017 | $31.30 | $32.50 | $31.30 | $31.86 | 3,032,400 |
November 28 2017 | $31.45 | $31.49 | $30.76 | $31.26 | 3,865,100 |
November 27 2017 | $31.59 | $31.60 | $30.85 | $31.43 | 2,366,400 |
November 24 2017 | $31.82 | $31.96 | $31.53 | $31.54 | 741,700 |