| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $51.64 | $52.06 | $51.39 | $51.67 | 5,058,100 |
December 28 2017 | $51.66 | $51.80 | $51.16 | $51.33 | 2,467,500 |
December 27 2017 | $52.27 | $52.35 | $51.53 | $51.59 | 3,510,600 |
December 26 2017 | $51.79 | $52.62 | $51.67 | $52.12 | 2,637,700 |
December 22 2017 | $51.85 | $51.85 | $51.21 | $51.78 | 3,938,900 |
December 21 2017 | $51.16 | $52.06 | $51.09 | $51.65 | 7,640,900 |
December 20 2017 | $50.84 | $51.67 | $50.82 | $51.06 | 8,163,800 |
December 19 2017 | $50.94 | $51.19 | $50.58 | $50.73 | 6,424,900 |
December 18 2017 | $50.17 | $51.02 | $50.17 | $50.75 | 6,372,500 |
December 15 2017 | $49.66 | $50.05 | $49.38 | $49.58 | 9,152,100 |
December 14 2017 | $49.95 | $50.45 | $49.01 | $49.05 | 6,332,000 |
December 13 2017 | $48.19 | $49.76 | $48.15 | $49.63 | 7,998,100 |
December 12 2017 | $48.91 | $49.06 | $48.21 | $48.32 | 4,769,300 |
December 11 2017 | $48.77 | $49.23 | $48.43 | $48.91 | 4,315,300 |
December 08 2017 | $48.39 | $48.96 | $48.03 | $48.60 | 3,666,500 |
December 07 2017 | $48.21 | $48.83 | $47.91 | $48.38 | 3,965,300 |
December 06 2017 | $48.41 | $49.32 | $47.95 | $48.09 | 5,562,300 |
December 05 2017 | $49.41 | $49.48 | $47.87 | $49.26 | 8,184,300 |
December 04 2017 | $48.03 | $49.91 | $47.94 | $49.54 | 11,463,100 |
December 01 2017 | $47.52 | $47.89 | $46.64 | $47.13 | 8,318,000 |
November 30 2017 | $48.82 | $49.97 | $47.39 | $47.44 | 14,923,100 |
November 29 2017 | $45.00 | $48.92 | $45.00 | $48.85 | 18,820,900 |
November 28 2017 | $44.36 | $44.94 | $43.89 | $44.84 | 6,312,100 |
November 27 2017 | $44.51 | $44.66 | $43.75 | $44.22 | 8,277,500 |
November 24 2017 | $45.97 | $46.03 | $44.21 | $44.25 | 5,892,400 |