| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $35.75 | $35.95 | $35.55 | $35.84 | 1,231,700 |
December 28 2017 | $35.30 | $35.74 | $35.00 | $35.67 | 1,390,400 |
December 27 2017 | $35.05 | $35.28 | $34.72 | $35.25 | 856,100 |
December 26 2017 | $35.09 | $35.19 | $34.83 | $35.02 | 1,456,200 |
December 22 2017 | $34.30 | $34.94 | $34.20 | $34.93 | 1,670,900 |
December 21 2017 | $33.59 | $34.37 | $33.35 | $34.23 | 1,659,000 |
December 20 2017 | $33.80 | $33.92 | $32.89 | $33.71 | 2,284,700 |
December 19 2017 | $34.89 | $34.94 | $33.75 | $33.82 | 2,238,400 |
December 18 2017 | $34.51 | $35.14 | $34.51 | $34.80 | 2,280,300 |
December 15 2017 | $34.99 | $35.06 | $34.26 | $34.32 | 2,970,100 |
December 14 2017 | $34.49 | $35.17 | $34.48 | $34.79 | 1,480,100 |
December 13 2017 | $34.46 | $34.82 | $34.26 | $34.54 | 1,358,800 |
December 12 2017 | $34.30 | $34.83 | $34.09 | $34.35 | 2,368,000 |
December 11 2017 | $33.69 | $34.63 | $33.67 | $34.23 | 2,287,000 |
December 08 2017 | $33.58 | $33.68 | $33.06 | $33.58 | 1,731,300 |
December 07 2017 | $32.42 | $33.46 | $32.29 | $33.32 | 1,595,900 |
December 06 2017 | $33.04 | $33.17 | $32.15 | $32.31 | 1,912,400 |
December 05 2017 | $33.27 | $33.53 | $32.80 | $33.33 | 1,881,200 |
December 04 2017 | $33.43 | $33.59 | $32.69 | $33.16 | 2,383,000 |
December 01 2017 | $32.49 | $33.20 | $32.27 | $32.72 | 2,323,300 |
November 30 2017 | $31.18 | $32.20 | $31.01 | $32.12 | 2,678,700 |
November 29 2017 | $30.67 | $31.04 | $30.44 | $30.89 | 2,810,900 |
November 28 2017 | $31.11 | $31.17 | $30.46 | $30.78 | 1,682,800 |
November 27 2017 | $31.83 | $31.90 | $31.05 | $31.18 | 1,694,600 |
November 24 2017 | $32.37 | $32.54 | $32.02 | $32.12 | 581,100 |
