| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $35.63 | $36.08 | $35.51 | $35.89 | 4,334,900 |
December 28 2017 | $35.63 | $35.75 | $35.28 | $35.51 | 2,100,200 |
December 27 2017 | $35.75 | $35.83 | $35.49 | $35.63 | 2,218,500 |
December 26 2017 | $35.73 | $36.08 | $35.65 | $35.86 | 2,538,200 |
December 22 2017 | $35.56 | $35.80 | $35.40 | $35.67 | 4,022,300 |
December 21 2017 | $34.92 | $35.78 | $34.82 | $35.59 | 4,620,600 |
December 20 2017 | $35.07 | $35.44 | $34.92 | $34.97 | 5,456,300 |
December 19 2017 | $35.18 | $35.61 | $34.95 | $34.98 | 5,987,000 |
December 18 2017 | $34.41 | $35.70 | $34.36 | $35.35 | 9,344,700 |
December 15 2017 | $34.20 | $34.59 | $33.26 | $34.37 | 11,767,700 |
December 14 2017 | $33.76 | $35.28 | $33.72 | $33.94 | 19,515,700 |
December 13 2017 | $33.38 | $33.92 | $33.18 | $33.53 | 6,082,500 |
December 12 2017 | $33.29 | $34.08 | $33.09 | $33.33 | 10,735,600 |
December 11 2017 | $32.72 | $33.72 | $32.54 | $33.50 | 7,628,900 |
December 08 2017 | $31.86 | $33.26 | $31.70 | $32.80 | 7,119,800 |
December 07 2017 | $31.15 | $31.82 | $30.59 | $31.70 | 7,303,700 |
December 06 2017 | $31.47 | $31.75 | $31.04 | $31.38 | 5,686,700 |
December 05 2017 | $31.56 | $32.06 | $31.00 | $31.73 | 6,462,400 |
December 04 2017 | $32.63 | $32.74 | $31.73 | $31.76 | 5,736,300 |
December 01 2017 | $31.36 | $32.76 | $31.34 | $32.34 | 7,798,500 |
November 30 2017 | $31.26 | $31.38 | $30.80 | $30.99 | 5,677,700 |
November 29 2017 | $31.23 | $31.89 | $31.17 | $31.27 | 4,432,800 |
November 28 2017 | $30.98 | $31.55 | $30.47 | $31.28 | 8,740,200 |
November 27 2017 | $31.61 | $31.62 | $30.64 | $30.93 | 5,693,500 |
November 24 2017 | $31.53 | $31.87 | $31.29 | $31.70 | 4,938,400 |
