| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $35.52 | $35.71 | $35.32 | $35.60 | 1,231,700 |
December 28 2017 | $35.07 | $35.51 | $34.77 | $35.43 | 1,390,400 |
December 27 2017 | $34.82 | $35.05 | $34.49 | $35.02 | 856,100 |
December 26 2017 | $34.86 | $34.96 | $34.60 | $34.79 | 1,456,200 |
December 22 2017 | $34.07 | $34.71 | $33.97 | $34.70 | 1,670,900 |
December 21 2017 | $33.37 | $34.15 | $33.13 | $34.01 | 1,659,000 |
December 20 2017 | $33.58 | $33.70 | $32.67 | $33.49 | 2,284,700 |
December 19 2017 | $34.66 | $34.71 | $33.53 | $33.60 | 2,238,400 |
December 18 2017 | $34.28 | $34.91 | $34.28 | $34.57 | 2,280,300 |
December 15 2017 | $34.76 | $34.82 | $34.03 | $34.09 | 2,970,100 |
December 14 2017 | $34.26 | $34.93 | $34.25 | $34.56 | 1,480,100 |
December 13 2017 | $34.23 | $34.59 | $34.03 | $34.31 | 1,358,800 |
December 12 2017 | $34.07 | $34.60 | $33.87 | $34.12 | 2,368,000 |
December 11 2017 | $33.47 | $34.41 | $33.45 | $34.00 | 2,287,000 |
December 08 2017 | $33.35 | $33.46 | $32.85 | $33.35 | 1,731,300 |
December 07 2017 | $32.21 | $33.24 | $32.07 | $33.10 | 1,595,900 |
December 06 2017 | $32.82 | $32.95 | $31.93 | $32.10 | 1,912,400 |
December 05 2017 | $33.05 | $33.31 | $32.58 | $33.11 | 1,881,200 |
December 04 2017 | $33.21 | $33.37 | $32.48 | $32.94 | 2,383,000 |
December 01 2017 | $32.27 | $32.98 | $32.06 | $32.50 | 2,323,300 |
November 30 2017 | $30.97 | $31.99 | $30.81 | $31.91 | 2,678,700 |
November 29 2017 | $30.46 | $30.83 | $30.24 | $30.68 | 2,810,900 |
November 28 2017 | $30.91 | $30.96 | $30.26 | $30.58 | 1,682,800 |
November 27 2017 | $31.62 | $31.69 | $30.85 | $30.97 | 1,694,600 |
November 24 2017 | $32.16 | $32.32 | $31.81 | $31.91 | 581,100 |
