| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $37.58 | $37.78 | $37.10 | $37.39 | 140,014,000 |
December 28 2018 | $37.34 | $37.58 | $36.64 | $37.04 | 169,165,600 |
December 27 2018 | $36.94 | $37.16 | $35.58 | $37.02 | 212,468,400 |
December 26 2018 | $35.16 | $37.27 | $34.78 | $37.26 | 234,330,000 |
December 24 2018 | $35.12 | $35.93 | $34.75 | $34.81 | 148,676,800 |
December 21 2018 | $37.19 | $37.49 | $35.47 | $35.73 | 382,978,400 |
December 20 2018 | $38.02 | $38.43 | $36.82 | $37.18 | 259,092,000 |
December 19 2018 | $39.35 | $39.70 | $37.71 | $38.14 | 196,189,200 |
December 18 2018 | $39.21 | $39.72 | $38.97 | $39.37 | 135,366,000 |
December 17 2018 | $39.22 | $39.91 | $38.58 | $38.86 | 177,151,600 |
December 14 2018 | $40.06 | $40.08 | $39.18 | $39.23 | 162,814,800 |
December 13 2018 | $40.42 | $40.91 | $40.19 | $40.53 | 127,594,400 |
December 12 2018 | $40.40 | $40.76 | $40.07 | $40.09 | 142,510,800 |
December 11 2018 | $40.69 | $40.73 | $39.59 | $39.98 | 189,126,800 |
December 10 2018 | $39.12 | $40.32 | $38.72 | $40.21 | 248,104,000 |
December 07 2018 | $41.13 | $41.37 | $39.90 | $39.94 | 169,126,400 |
December 06 2018 | $40.72 | $41.43 | $40.40 | $41.42 | 172,393,600 |
December 04 2018 | $42.90 | $43.24 | $41.79 | $41.89 | 165,377,200 |
December 03 2018 | $43.73 | $43.84 | $42.96 | $43.81 | 163,210,000 |
November 30 2018 | $42.74 | $42.75 | $41.97 | $42.33 | 158,126,000 |
November 29 2018 | $43.30 | $43.34 | $42.13 | $42.56 | 167,080,000 |
November 28 2018 | $41.90 | $42.98 | $41.47 | $42.89 | 184,250,000 |
November 27 2018 | $40.66 | $41.43 | $40.51 | $41.31 | 165,549,600 |
November 26 2018 | $41.31 | $41.47 | $40.36 | $41.40 | 179,994,000 |
November 23 2018 | $41.47 | $41.87 | $40.80 | $40.84 | 94,496,000 |