| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $37.76 | $37.96 | $37.27 | $37.58 | 140,014,000 |
December 28 2018 | $37.52 | $37.76 | $36.82 | $37.22 | 169,165,600 |
December 27 2018 | $37.12 | $37.34 | $35.75 | $37.20 | 212,468,400 |
December 26 2018 | $35.33 | $37.45 | $34.95 | $37.44 | 234,330,000 |
December 24 2018 | $35.29 | $36.10 | $34.92 | $34.98 | 148,676,800 |
December 21 2018 | $37.37 | $37.68 | $35.64 | $35.91 | 382,978,400 |
December 20 2018 | $38.21 | $38.62 | $36.99 | $37.36 | 259,092,000 |
December 19 2018 | $39.54 | $39.89 | $37.90 | $38.33 | 196,189,200 |
December 18 2018 | $39.39 | $39.91 | $39.16 | $39.56 | 135,366,000 |
December 17 2018 | $39.41 | $40.10 | $38.76 | $39.05 | 177,151,600 |
December 14 2018 | $40.26 | $40.28 | $39.37 | $39.42 | 162,814,800 |
December 13 2018 | $40.61 | $41.11 | $40.39 | $40.72 | 127,594,400 |
December 12 2018 | $40.59 | $40.95 | $40.26 | $40.28 | 142,510,800 |
December 11 2018 | $40.89 | $40.92 | $39.78 | $40.17 | 189,126,800 |
December 10 2018 | $39.30 | $40.52 | $38.91 | $40.40 | 248,104,000 |
December 07 2018 | $41.33 | $41.56 | $40.09 | $40.14 | 169,126,400 |
December 06 2018 | $40.91 | $41.63 | $40.60 | $41.62 | 172,393,600 |
December 04 2018 | $43.10 | $43.45 | $41.99 | $42.09 | 165,377,200 |
December 03 2018 | $43.94 | $44.05 | $43.17 | $44.03 | 163,210,000 |
November 30 2018 | $42.95 | $42.96 | $42.17 | $42.54 | 158,126,000 |
November 29 2018 | $43.51 | $43.54 | $42.33 | $42.77 | 167,080,000 |
November 28 2018 | $42.10 | $43.18 | $41.67 | $43.10 | 184,250,000 |
November 27 2018 | $40.86 | $41.63 | $40.71 | $41.51 | 165,549,600 |
November 26 2018 | $41.51 | $41.67 | $40.56 | $41.60 | 179,994,000 |
November 23 2018 | $41.67 | $42.07 | $41.00 | $41.04 | 94,496,000 |
