| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $82.60 | $83.00 | $82.48 | $82.49 | 2,813,300 |
December 28 2017 | $82.87 | $82.87 | $82.32 | $82.79 | 1,910,700 |
December 27 2017 | $82.48 | $82.85 | $82.13 | $82.56 | 1,775,600 |
December 26 2017 | $81.81 | $82.29 | $81.40 | $82.26 | 1,473,800 |
December 22 2017 | $82.14 | $82.41 | $81.86 | $82.25 | 3,041,300 |
December 21 2017 | $83.06 | $83.19 | $82.15 | $82.20 | 4,709,100 |
December 20 2017 | $82.85 | $83.05 | $81.73 | $82.78 | 5,529,800 |
December 19 2017 | $81.50 | $82.38 | $81.42 | $82.22 | 5,235,700 |
December 18 2017 | $80.64 | $81.65 | $80.29 | $81.57 | 5,927,700 |
December 15 2017 | $80.00 | $80.25 | $79.04 | $79.95 | 9,114,800 |
December 14 2017 | $78.16 | $79.41 | $78.02 | $79.18 | 7,106,700 |
December 13 2017 | $78.17 | $78.34 | $77.57 | $78.08 | 5,282,100 |
December 12 2017 | $77.96 | $78.34 | $77.59 | $77.74 | 6,083,100 |
December 11 2017 | $77.46 | $78.10 | $77.22 | $78.06 | 5,579,200 |
December 08 2017 | $78.13 | $78.44 | $77.23 | $77.42 | 5,591,400 |
December 07 2017 | $76.87 | $77.51 | $76.57 | $77.23 | 4,848,200 |
December 06 2017 | $76.02 | $76.97 | $75.72 | $76.63 | 4,675,500 |
December 05 2017 | $75.81 | $77.97 | $75.32 | $76.54 | 4,898,100 |
December 04 2017 | $77.04 | $77.31 | $75.25 | $75.80 | 5,183,800 |
December 01 2017 | $76.25 | $76.94 | $74.81 | $76.76 | 5,020,500 |
November 30 2017 | $76.91 | $77.78 | $76.38 | $76.84 | 7,591,200 |
November 29 2017 | $78.77 | $78.82 | $76.18 | $76.52 | 5,562,200 |
November 28 2017 | $78.27 | $78.77 | $77.89 | $78.57 | 3,037,400 |
November 27 2017 | $78.15 | $78.39 | $77.89 | $77.90 | 3,166,300 |
November 24 2017 | $77.56 | $78.45 | $77.55 | $78.43 | 1,288,300 |