| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $32.90 | $33.20 | $32.73 | $32.73 | 3,870,900 |
December 28 2017 | $32.62 | $32.93 | $32.53 | $32.81 | 4,279,500 |
December 27 2017 | $32.20 | $32.29 | $32.10 | $32.26 | 3,092,900 |
December 26 2017 | $32.45 | $32.45 | $32.04 | $32.15 | 2,861,500 |
December 22 2017 | $32.69 | $32.72 | $32.44 | $32.72 | 2,523,600 |
December 21 2017 | $32.66 | $32.74 | $32.36 | $32.39 | 3,563,100 |
December 20 2017 | $32.51 | $32.70 | $32.34 | $32.56 | 6,330,100 |
December 19 2017 | $32.37 | $32.53 | $32.29 | $32.48 | 4,454,900 |
December 18 2017 | $32.51 | $32.58 | $32.36 | $32.53 | 5,746,900 |
December 15 2017 | $32.53 | $32.71 | $32.40 | $32.61 | 7,156,400 |
December 14 2017 | $32.61 | $32.73 | $32.46 | $32.53 | 4,737,600 |
December 13 2017 | $32.58 | $32.60 | $32.38 | $32.43 | 4,227,100 |
December 12 2017 | $32.38 | $32.51 | $32.26 | $32.44 | 5,488,100 |
December 11 2017 | $32.35 | $32.67 | $32.34 | $32.50 | 5,272,500 |
December 08 2017 | $32.51 | $32.65 | $32.15 | $32.20 | 5,071,600 |
December 07 2017 | $31.99 | $32.22 | $31.87 | $32.20 | 11,285,400 |
December 06 2017 | $32.16 | $32.27 | $31.80 | $31.93 | 8,622,000 |
December 05 2017 | $32.36 | $32.62 | $32.14 | $32.36 | 4,504,000 |
December 04 2017 | $33.06 | $33.13 | $32.44 | $32.52 | 7,109,000 |
December 01 2017 | $32.98 | $33.01 | $32.20 | $32.77 | 7,192,200 |
November 30 2017 | $32.69 | $32.81 | $32.34 | $32.69 | 9,357,100 |
November 29 2017 | $33.75 | $33.77 | $32.39 | $32.53 | 11,796,100 |
November 28 2017 | $33.87 | $34.03 | $33.69 | $33.79 | 4,864,800 |
November 27 2017 | $34.40 | $34.41 | $33.90 | $33.92 | 8,188,400 |
November 24 2017 | $35.22 | $35.51 | $35.18 | $35.49 | 1,499,700 |