| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $43.58 | $44.26 | $43.13 | $43.75 | 675,700 |
December 28 2018 | $43.04 | $43.74 | $42.02 | $43.03 | 579,100 |
December 27 2018 | $41.17 | $43.01 | $41.00 | $43.00 | 811,900 |
December 26 2018 | $39.81 | $41.81 | $39.54 | $41.76 | 625,700 |
December 24 2018 | $40.45 | $40.86 | $39.43 | $39.74 | 645,000 |
December 21 2018 | $41.50 | $43.40 | $41.33 | $41.79 | 2,091,200 |
December 20 2018 | $44.44 | $45.43 | $40.01 | $41.37 | 1,195,500 |
December 19 2018 | $44.45 | $45.53 | $44.35 | $44.82 | 846,500 |
December 18 2018 | $44.44 | $45.43 | $44.13 | $44.46 | 735,100 |
December 17 2018 | $44.50 | $45.07 | $43.48 | $43.80 | 622,000 |
December 14 2018 | $44.60 | $45.86 | $44.50 | $44.65 | 763,500 |
December 13 2018 | $46.00 | $46.00 | $44.85 | $45.12 | 576,300 |
December 12 2018 | $45.88 | $46.88 | $45.00 | $45.59 | 1,034,200 |
December 11 2018 | $45.59 | $46.29 | $43.67 | $44.21 | 1,018,600 |
December 10 2018 | $43.31 | $44.82 | $43.31 | $44.30 | 735,600 |
December 07 2018 | $44.37 | $45.08 | $42.90 | $43.52 | 650,300 |
December 06 2018 | $42.60 | $44.65 | $42.00 | $44.51 | 854,000 |
December 04 2018 | $45.15 | $46.05 | $43.57 | $43.64 | 948,600 |
December 03 2018 | $43.91 | $45.50 | $43.80 | $45.18 | 1,568,000 |
November 30 2018 | $43.71 | $44.28 | $42.83 | $43.47 | 1,232,900 |
November 29 2018 | $45.30 | $45.93 | $43.33 | $44.07 | 1,014,900 |
November 28 2018 | $46.66 | $47.16 | $45.26 | $45.38 | 939,600 |
November 27 2018 | $46.68 | $47.40 | $46.40 | $46.52 | 445,700 |
November 26 2018 | $47.26 | $47.69 | $46.04 | $46.86 | 381,500 |
November 23 2018 | $46.20 | $47.50 | $46.20 | $46.68 | 222,200 |