| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $34.04 | $34.47 | $33.93 | $34.29 | 4,334,900 |
December 28 2017 | $34.04 | $34.15 | $33.71 | $33.93 | 2,100,200 |
December 27 2017 | $34.16 | $34.23 | $33.91 | $34.04 | 2,218,500 |
December 26 2017 | $34.14 | $34.47 | $34.06 | $34.26 | 2,538,200 |
December 22 2017 | $33.98 | $34.20 | $33.82 | $34.08 | 4,022,300 |
December 21 2017 | $33.37 | $34.19 | $33.27 | $34.01 | 4,620,600 |
December 20 2017 | $33.51 | $33.86 | $33.37 | $33.41 | 5,456,300 |
December 19 2017 | $33.61 | $34.02 | $33.39 | $33.42 | 5,987,000 |
December 18 2017 | $32.88 | $34.11 | $32.83 | $33.77 | 9,344,700 |
December 15 2017 | $32.68 | $33.05 | $31.78 | $32.84 | 11,767,700 |
December 14 2017 | $32.26 | $33.71 | $32.22 | $32.43 | 19,515,700 |
December 13 2017 | $31.89 | $32.41 | $31.70 | $32.04 | 6,082,500 |
December 12 2017 | $31.81 | $32.57 | $31.62 | $31.84 | 10,735,600 |
December 11 2017 | $31.26 | $32.22 | $31.09 | $32.01 | 7,628,900 |
December 08 2017 | $30.44 | $31.78 | $30.29 | $31.34 | 7,119,800 |
December 07 2017 | $29.76 | $30.40 | $29.23 | $30.29 | 7,303,700 |
December 06 2017 | $30.07 | $30.34 | $29.66 | $29.98 | 5,686,700 |
December 05 2017 | $30.16 | $30.64 | $29.62 | $30.32 | 6,462,400 |
December 04 2017 | $31.18 | $31.28 | $30.31 | $30.34 | 5,736,300 |
December 01 2017 | $29.96 | $31.30 | $29.95 | $30.90 | 7,798,500 |
November 30 2017 | $29.87 | $29.98 | $29.43 | $29.61 | 5,677,700 |
November 29 2017 | $29.84 | $30.47 | $29.79 | $29.87 | 4,432,800 |
November 28 2017 | $29.60 | $30.14 | $29.11 | $29.89 | 8,740,200 |
November 27 2017 | $30.20 | $30.21 | $29.27 | $29.55 | 5,693,500 |
November 24 2017 | $30.13 | $30.45 | $29.90 | $30.29 | 4,938,400 |