| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $34.73 | $35.17 | $34.61 | $34.99 | 4,334,900 |
December 28 2017 | $34.73 | $34.85 | $34.39 | $34.61 | 2,100,200 |
December 27 2017 | $34.85 | $34.93 | $34.60 | $34.73 | 2,218,500 |
December 26 2017 | $34.83 | $35.17 | $34.75 | $34.95 | 2,538,200 |
December 22 2017 | $34.66 | $34.90 | $34.51 | $34.77 | 4,022,300 |
December 21 2017 | $34.04 | $34.88 | $33.94 | $34.70 | 4,620,600 |
December 20 2017 | $34.18 | $34.55 | $34.04 | $34.08 | 5,456,300 |
December 19 2017 | $34.29 | $34.71 | $34.07 | $34.10 | 5,987,000 |
December 18 2017 | $33.55 | $34.80 | $33.50 | $34.46 | 9,344,700 |
December 15 2017 | $33.34 | $33.72 | $32.42 | $33.51 | 11,767,700 |
December 14 2017 | $32.91 | $34.39 | $32.87 | $33.08 | 19,515,700 |
December 13 2017 | $32.54 | $33.07 | $32.34 | $32.69 | 6,082,500 |
December 12 2017 | $32.46 | $33.22 | $32.26 | $32.49 | 10,735,600 |
December 11 2017 | $31.89 | $32.87 | $31.72 | $32.65 | 7,628,900 |
December 08 2017 | $31.06 | $32.42 | $30.90 | $31.98 | 7,119,800 |
December 07 2017 | $30.36 | $31.02 | $29.82 | $30.90 | 7,303,700 |
December 06 2017 | $30.68 | $30.95 | $30.26 | $30.59 | 5,686,700 |
December 05 2017 | $30.77 | $31.26 | $30.21 | $30.93 | 6,462,400 |
December 04 2017 | $31.81 | $31.92 | $30.93 | $30.96 | 5,736,300 |
December 01 2017 | $30.57 | $31.93 | $30.55 | $31.52 | 7,798,500 |
November 30 2017 | $30.47 | $30.59 | $30.02 | $30.21 | 5,677,700 |
November 29 2017 | $30.45 | $31.09 | $30.39 | $30.48 | 4,432,800 |
November 28 2017 | $30.20 | $30.75 | $29.70 | $30.50 | 8,740,200 |
November 27 2017 | $30.81 | $30.83 | $29.87 | $30.15 | 5,693,500 |
November 24 2017 | $30.74 | $31.07 | $30.50 | $30.90 | 4,938,400 |
