| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $46.20 | $46.65 | $45.82 | $46.58 | 3,970,700 |
December 28 2018 | $45.79 | $46.64 | $45.47 | $45.99 | 4,797,200 |
December 27 2018 | $44.98 | $45.49 | $43.83 | $45.47 | 5,078,900 |
December 26 2018 | $43.76 | $44.89 | $43.12 | $44.88 | 7,955,200 |
December 24 2018 | $44.84 | $45.03 | $43.62 | $43.66 | 3,631,600 |
December 21 2018 | $47.63 | $47.85 | $44.96 | $45.22 | 8,078,800 |
December 20 2018 | $49.27 | $49.77 | $46.05 | $47.04 | 11,301,100 |
December 19 2018 | $53.32 | $54.04 | $51.83 | $51.98 | 5,866,000 |
December 18 2018 | $53.81 | $54.15 | $53.09 | $53.11 | 5,103,100 |
December 17 2018 | $53.67 | $53.86 | $52.95 | $53.23 | 5,204,200 |
December 14 2018 | $52.80 | $53.67 | $52.70 | $53.22 | 4,024,800 |
December 13 2018 | $53.70 | $53.82 | $53.00 | $53.47 | 2,813,500 |
December 12 2018 | $54.31 | $54.35 | $53.35 | $53.40 | 2,505,900 |
December 11 2018 | $54.14 | $54.26 | $52.70 | $52.98 | 2,909,300 |
December 10 2018 | $53.54 | $53.72 | $52.39 | $53.24 | 4,973,400 |
December 07 2018 | $55.09 | $55.73 | $53.46 | $53.60 | 3,104,400 |
December 06 2018 | $54.28 | $55.70 | $53.94 | $55.65 | 4,443,600 |
December 04 2018 | $56.56 | $56.72 | $54.88 | $55.08 | 5,198,400 |
December 03 2018 | $57.26 | $57.93 | $57.13 | $57.71 | 3,997,600 |
November 30 2018 | $57.12 | $57.24 | $55.84 | $56.96 | 5,744,700 |
November 29 2018 | $58.19 | $58.31 | $57.01 | $57.38 | 6,206,700 |
November 28 2018 | $57.10 | $59.07 | $57.03 | $58.52 | 3,608,400 |
November 27 2018 | $57.41 | $57.66 | $56.94 | $57.21 | 3,890,600 |
November 26 2018 | $57.82 | $58.10 | $57.29 | $58.01 | 3,274,000 |
November 23 2018 | $56.48 | $57.73 | $56.48 | $57.40 | 2,044,400 |