| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $35.12 | $35.57 | $35.01 | $35.38 | 4,334,900 |
December 28 2017 | $35.12 | $35.24 | $34.78 | $35.01 | 2,100,200 |
December 27 2017 | $35.25 | $35.32 | $34.99 | $35.12 | 2,218,500 |
December 26 2017 | $35.22 | $35.57 | $35.15 | $35.35 | 2,538,200 |
December 22 2017 | $35.06 | $35.29 | $34.90 | $35.17 | 4,022,300 |
December 21 2017 | $34.43 | $35.27 | $34.33 | $35.09 | 4,620,600 |
December 20 2017 | $34.57 | $34.94 | $34.43 | $34.47 | 5,456,300 |
December 19 2017 | $34.68 | $35.11 | $34.46 | $34.49 | 5,987,000 |
December 18 2017 | $33.93 | $35.20 | $33.88 | $34.85 | 9,344,700 |
December 15 2017 | $33.72 | $34.10 | $32.79 | $33.89 | 11,767,700 |
December 14 2017 | $33.28 | $34.78 | $33.24 | $33.46 | 19,515,700 |
December 13 2017 | $32.91 | $33.44 | $32.71 | $33.06 | 6,082,500 |
December 12 2017 | $32.82 | $33.60 | $32.62 | $32.86 | 10,735,600 |
December 11 2017 | $32.26 | $33.24 | $32.08 | $33.03 | 7,628,900 |
December 08 2017 | $31.41 | $32.79 | $31.25 | $32.34 | 7,119,800 |
December 07 2017 | $30.71 | $31.37 | $30.16 | $31.25 | 7,303,700 |
December 06 2017 | $31.03 | $31.30 | $30.60 | $30.93 | 5,686,700 |
December 05 2017 | $31.12 | $31.61 | $30.56 | $31.29 | 6,462,400 |
December 04 2017 | $32.17 | $32.28 | $31.28 | $31.31 | 5,736,300 |
December 01 2017 | $30.92 | $32.30 | $30.90 | $31.88 | 7,798,500 |
November 30 2017 | $30.82 | $30.93 | $30.37 | $30.55 | 5,677,700 |
November 29 2017 | $30.79 | $31.44 | $30.73 | $30.83 | 4,432,800 |
November 28 2017 | $30.54 | $31.10 | $30.04 | $30.84 | 8,740,200 |
November 27 2017 | $31.16 | $31.18 | $30.21 | $30.49 | 5,693,500 |
November 24 2017 | $31.08 | $31.42 | $30.85 | $31.25 | 4,938,400 |
