| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 21 2018 | $42.61 | $42.74 | $41.85 | $41.91 | 124,496,800 |
November 20 2018 | $42.28 | $43.02 | $41.61 | $41.96 | 271,300,800 |
November 19 2018 | $45.04 | $45.21 | $43.85 | $44.06 | 167,701,200 |
November 16 2018 | $45.16 | $46.22 | $44.91 | $45.88 | 147,713,200 |
November 15 2018 | $44.66 | $45.51 | $44.31 | $45.38 | 185,915,200 |
November 14 2018 | $45.97 | $46.10 | $44.08 | $44.28 | 243,204,000 |
November 13 2018 | $45.43 | $46.74 | $45.39 | $45.57 | 187,531,600 |
November 12 2018 | $47.18 | $47.38 | $45.94 | $46.03 | 204,542,000 |
November 09 2018 | $48.73 | $48.84 | $47.95 | $48.47 | 137,463,200 |
November 08 2018 | $49.78 | $49.81 | $49.01 | $49.43 | 101,450,400 |
November 07 2018 | $48.66 | $49.62 | $48.22 | $49.60 | 133,697,600 |
November 06 2018 | $47.70 | $48.36 | $47.65 | $48.14 | 127,531,600 |
November 05 2018 | $48.26 | $48.28 | $46.82 | $47.62 | 264,654,800 |
November 02 2018 | $49.50 | $50.47 | $48.53 | $49.01 | 365,314,800 |
November 01 2018 | $51.75 | $52.53 | $51.22 | $52.50 | 233,292,800 |