| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $37.61 | $37.81 | $37.13 | $37.43 | 140,014,000 |
December 28 2018 | $37.37 | $37.61 | $36.67 | $37.07 | 169,165,600 |
December 27 2018 | $36.98 | $37.20 | $35.61 | $37.05 | 212,468,400 |
December 26 2018 | $35.19 | $37.31 | $34.81 | $37.29 | 234,330,000 |
December 24 2018 | $35.15 | $35.96 | $34.78 | $34.84 | 148,676,800 |
December 21 2018 | $37.22 | $37.53 | $35.50 | $35.76 | 382,978,400 |
December 20 2018 | $38.06 | $38.46 | $36.85 | $37.21 | 259,092,000 |
December 19 2018 | $39.39 | $39.73 | $37.75 | $38.17 | 196,189,200 |
December 18 2018 | $39.24 | $39.75 | $39.00 | $39.40 | 135,366,000 |
December 17 2018 | $39.26 | $39.94 | $38.61 | $38.90 | 177,151,600 |
December 14 2018 | $40.10 | $40.12 | $39.22 | $39.26 | 162,814,800 |
December 13 2018 | $40.45 | $40.95 | $40.23 | $40.56 | 127,594,400 |
December 12 2018 | $40.43 | $40.79 | $40.10 | $40.12 | 142,510,800 |
December 11 2018 | $40.73 | $40.76 | $39.62 | $40.01 | 189,126,800 |
December 10 2018 | $39.15 | $40.36 | $38.75 | $40.24 | 248,104,000 |
December 07 2018 | $41.16 | $41.40 | $39.93 | $39.98 | 169,126,400 |
December 06 2018 | $40.75 | $41.47 | $40.44 | $41.46 | 172,393,600 |
December 04 2018 | $42.93 | $43.28 | $41.82 | $41.92 | 165,377,200 |
December 03 2018 | $43.77 | $43.88 | $43.00 | $43.85 | 163,210,000 |
November 30 2018 | $42.78 | $42.79 | $42.00 | $42.37 | 158,126,000 |
November 29 2018 | $43.34 | $43.37 | $42.16 | $42.60 | 167,080,000 |
November 28 2018 | $41.93 | $43.01 | $41.51 | $42.93 | 184,250,000 |
November 27 2018 | $40.69 | $41.47 | $40.54 | $41.34 | 165,549,600 |
November 26 2018 | $41.34 | $41.51 | $40.40 | $41.43 | 179,994,000 |
November 23 2018 | $41.51 | $41.90 | $40.83 | $40.88 | 94,496,000 |