| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 26 2017 | $52.98 | $53.83 | $52.86 | $53.32 | 2,637,700 |
December 22 2017 | $53.04 | $53.04 | $52.39 | $52.98 | 3,938,900 |
December 21 2017 | $52.34 | $53.26 | $52.27 | $52.84 | 7,640,900 |
December 20 2017 | $52.01 | $52.85 | $51.99 | $52.24 | 8,163,800 |
December 19 2017 | $52.12 | $52.37 | $51.74 | $51.90 | 6,424,900 |
December 18 2017 | $51.32 | $52.19 | $51.32 | $51.91 | 6,372,500 |
December 15 2017 | $50.80 | $51.20 | $50.51 | $50.72 | 9,152,100 |
December 14 2017 | $51.10 | $51.61 | $50.14 | $50.18 | 6,332,000 |
December 13 2017 | $49.30 | $50.90 | $49.26 | $50.77 | 7,998,100 |
December 12 2017 | $50.04 | $50.19 | $49.32 | $49.44 | 4,769,300 |
December 11 2017 | $49.89 | $50.37 | $49.54 | $50.04 | 4,315,300 |
December 08 2017 | $49.50 | $50.09 | $49.14 | $49.72 | 3,666,500 |
December 07 2017 | $49.32 | $49.95 | $49.01 | $49.49 | 3,965,300 |
December 06 2017 | $49.52 | $50.46 | $49.05 | $49.19 | 5,562,300 |
December 05 2017 | $50.55 | $50.62 | $48.97 | $50.39 | 8,184,300 |
December 04 2017 | $49.14 | $51.06 | $49.05 | $50.68 | 11,463,100 |
December 01 2017 | $48.61 | $48.99 | $47.72 | $48.21 | 8,318,000 |
November 30 2017 | $49.95 | $51.12 | $48.48 | $48.53 | 14,923,100 |
November 29 2017 | $46.03 | $50.05 | $46.03 | $49.97 | 18,820,900 |
November 28 2017 | $45.38 | $45.98 | $44.90 | $45.87 | 6,312,100 |
November 27 2017 | $45.53 | $45.68 | $44.76 | $45.24 | 8,277,500 |
November 24 2017 | $47.03 | $47.09 | $45.23 | $45.27 | 5,892,400 |
November 22 2017 | $46.52 | $46.79 | $46.24 | $46.58 | 2,867,400 |
November 21 2017 | $46.87 | $47.05 | $46.01 | $46.38 | 6,318,400 |
November 20 2017 | $46.96 | $47.16 | $46.27 | $46.89 | 7,973,000 |
