| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $37.72 | $37.92 | $37.23 | $37.53 | 140,014,000 |
December 28 2018 | $37.48 | $37.72 | $36.77 | $37.17 | 169,165,600 |
December 27 2018 | $37.08 | $37.30 | $35.71 | $37.15 | 212,468,400 |
December 26 2018 | $35.29 | $37.41 | $34.91 | $37.40 | 234,330,000 |
December 24 2018 | $35.25 | $36.06 | $34.88 | $34.94 | 148,676,800 |
December 21 2018 | $37.32 | $37.63 | $35.60 | $35.86 | 382,978,400 |
December 20 2018 | $38.17 | $38.57 | $36.95 | $37.32 | 259,092,000 |
December 19 2018 | $39.50 | $39.84 | $37.85 | $38.28 | 196,189,200 |
December 18 2018 | $39.35 | $39.86 | $39.11 | $39.51 | 135,366,000 |
December 17 2018 | $39.37 | $40.06 | $38.72 | $39.01 | 177,151,600 |
December 14 2018 | $40.21 | $40.23 | $39.33 | $39.37 | 162,814,800 |
December 13 2018 | $40.57 | $41.06 | $40.34 | $40.68 | 127,594,400 |
December 12 2018 | $40.54 | $40.91 | $40.22 | $40.24 | 142,510,800 |
December 11 2018 | $40.84 | $40.88 | $39.74 | $40.12 | 189,126,800 |
December 10 2018 | $39.26 | $40.47 | $38.86 | $40.35 | 248,104,000 |
December 07 2018 | $41.28 | $41.52 | $40.05 | $40.09 | 169,126,400 |
December 06 2018 | $40.87 | $41.59 | $40.55 | $41.57 | 172,393,600 |
December 04 2018 | $43.05 | $43.40 | $41.94 | $42.04 | 165,377,200 |
December 03 2018 | $43.89 | $44.00 | $43.12 | $43.98 | 163,210,000 |
November 30 2018 | $42.90 | $42.91 | $42.12 | $42.49 | 158,126,000 |
November 29 2018 | $43.46 | $43.50 | $42.28 | $42.72 | 167,080,000 |
November 28 2018 | $42.05 | $43.14 | $41.62 | $43.05 | 184,250,000 |
November 27 2018 | $40.81 | $41.58 | $40.66 | $41.46 | 165,549,600 |
November 26 2018 | $41.46 | $41.63 | $40.51 | $41.55 | 179,994,000 |
November 23 2018 | $41.62 | $42.02 | $40.95 | $40.99 | 94,496,000 |
