| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $34.94 | $35.31 | $34.93 | $35.08 | 8,371,500 |
December 28 2017 | $35.10 | $35.16 | $34.89 | $34.95 | 6,538,900 |
December 27 2017 | $35.09 | $35.12 | $34.95 | $35.11 | 5,660,600 |
December 26 2017 | $34.94 | $35.06 | $34.87 | $35.02 | 6,100,400 |
December 22 2017 | $34.93 | $34.96 | $34.82 | $34.85 | 5,406,300 |
December 21 2017 | $35.28 | $35.34 | $34.83 | $34.86 | 9,657,100 |
December 20 2017 | $35.33 | $35.40 | $35.14 | $35.23 | 7,311,000 |
December 19 2017 | $35.20 | $35.46 | $35.10 | $35.27 | 8,253,200 |
December 18 2017 | $35.32 | $35.46 | $35.10 | $35.11 | 10,156,800 |
December 15 2017 | $35.39 | $35.49 | $35.20 | $35.31 | 21,181,600 |
December 14 2017 | $35.02 | $35.30 | $35.02 | $35.19 | 9,029,000 |
December 13 2017 | $34.75 | $35.21 | $34.71 | $35.09 | 12,418,700 |
December 12 2017 | $34.59 | $34.80 | $34.45 | $34.63 | 13,999,300 |
December 11 2017 | $34.64 | $34.72 | $34.34 | $34.66 | 9,698,700 |
December 08 2017 | $34.94 | $34.96 | $34.44 | $34.64 | 13,238,600 |
December 07 2017 | $35.39 | $35.41 | $34.95 | $35.00 | 9,106,500 |
December 06 2017 | $35.44 | $35.54 | $35.37 | $35.51 | 8,154,000 |
December 05 2017 | $35.36 | $35.50 | $35.21 | $35.37 | 13,670,800 |
December 04 2017 | $35.16 | $35.46 | $34.99 | $35.34 | 17,523,600 |
December 01 2017 | $35.02 | $35.18 | $34.56 | $35.15 | 12,468,800 |
November 30 2017 | $34.51 | $35.05 | $34.43 | $34.99 | 17,147,600 |
November 29 2017 | $34.71 | $34.75 | $34.28 | $34.50 | 16,502,100 |
November 28 2017 | $34.87 | $35.00 | $34.72 | $34.75 | 8,432,800 |
November 27 2017 | $34.79 | $34.87 | $34.74 | $34.81 | 5,649,200 |
November 24 2017 | $34.80 | $34.92 | $34.78 | $34.79 | 2,996,300 |