| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $81.00 | $81.46 | $79.80 | $80.27 | 965,001 |
December 28 2017 | $80.86 | $81.51 | $80.12 | $80.91 | 596,576 |
December 27 2017 | $81.66 | $82.51 | $80.85 | $81.10 | 1,003,389 |
December 26 2017 | $80.08 | $81.68 | $79.03 | $81.28 | 1,443,099 |
December 22 2017 | $78.89 | $81.16 | $77.89 | $79.53 | 1,429,632 |
December 21 2017 | $81.49 | $81.49 | $77.28 | $78.89 | 2,699,294 |
December 20 2017 | $82.37 | $83.15 | $81.12 | $81.58 | 1,926,353 |
December 19 2017 | $82.75 | $83.10 | $80.92 | $81.69 | 1,412,577 |
December 18 2017 | $80.17 | $83.79 | $79.00 | $83.08 | 2,091,464 |
December 15 2017 | $76.35 | $79.40 | $75.65 | $79.26 | 2,064,636 |
December 14 2017 | $75.77 | $76.97 | $75.20 | $76.18 | 1,035,526 |
December 13 2017 | $73.04 | $76.11 | $72.52 | $75.83 | 1,076,696 |
December 12 2017 | $73.84 | $74.31 | $72.40 | $72.45 | 935,672 |
December 11 2017 | $74.43 | $75.10 | $73.92 | $74.59 | 975,028 |
December 08 2017 | $75.29 | $76.20 | $73.16 | $73.95 | 1,225,820 |
December 07 2017 | $73.61 | $75.44 | $73.54 | $74.92 | 720,268 |
December 06 2017 | $72.45 | $75.74 | $72.45 | $73.77 | 1,809,356 |
December 05 2017 | $71.86 | $73.79 | $70.69 | $72.58 | 728,894 |
December 04 2017 | $71.57 | $74.28 | $70.48 | $71.90 | 1,897,964 |
December 01 2017 | $69.71 | $70.79 | $67.39 | $70.23 | 1,295,477 |
November 30 2017 | $67.90 | $71.24 | $67.90 | $69.99 | 2,217,435 |
November 29 2017 | $71.50 | $72.68 | $67.07 | $67.87 | 2,229,988 |
November 28 2017 | $68.76 | $70.77 | $67.84 | $70.07 | 1,599,373 |
November 27 2017 | $69.29 | $69.58 | $67.66 | $68.76 | 890,646 |
November 24 2017 | $68.19 | $69.36 | $68.06 | $69.05 | 351,341 |