| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $38.86 | $38.90 | $38.42 | $38.74 | 10,576,300 |
December 28 2018 | $39.18 | $39.28 | $38.48 | $38.62 | 13,218,200 |
December 27 2018 | $38.24 | $38.91 | $37.66 | $38.89 | 16,966,500 |
December 26 2018 | $37.54 | $38.42 | $37.36 | $38.41 | 14,342,600 |
December 24 2018 | $38.96 | $39.17 | $37.50 | $37.61 | 10,733,700 |
December 21 2018 | $38.67 | $39.89 | $38.64 | $38.92 | 32,477,700 |
December 20 2018 | $39.12 | $39.38 | $38.54 | $38.90 | 21,130,000 |
December 19 2018 | $39.47 | $39.90 | $38.96 | $39.19 | 17,903,800 |
December 18 2018 | $39.77 | $39.95 | $39.15 | $39.54 | 14,765,700 |
December 17 2018 | $40.37 | $40.53 | $39.29 | $39.54 | 18,482,700 |
December 14 2018 | $40.28 | $40.52 | $40.11 | $40.37 | 13,835,900 |
December 13 2018 | $39.86 | $40.59 | $39.74 | $40.48 | 13,766,200 |
December 12 2018 | $40.87 | $40.93 | $40.25 | $40.27 | 12,316,900 |
December 11 2018 | $40.58 | $40.92 | $40.24 | $40.53 | 18,083,600 |
December 10 2018 | $40.46 | $40.46 | $39.66 | $40.29 | 12,331,100 |
December 07 2018 | $40.56 | $40.65 | $39.99 | $40.17 | 15,565,700 |
December 06 2018 | $40.51 | $40.61 | $39.81 | $40.40 | 17,674,900 |
December 04 2018 | $40.89 | $41.33 | $40.50 | $40.57 | 19,059,900 |
December 03 2018 | $40.80 | $40.88 | $40.00 | $40.66 | 14,877,200 |
November 30 2018 | $40.09 | $41.31 | $40.08 | $41.24 | 25,538,200 |
November 29 2018 | $40.32 | $40.44 | $40.07 | $40.08 | 11,564,300 |
November 28 2018 | $39.95 | $40.36 | $39.95 | $40.35 | 11,368,700 |
November 27 2018 | $39.68 | $40.11 | $39.56 | $40.08 | 9,180,700 |
November 26 2018 | $39.79 | $39.97 | $39.51 | $39.67 | 9,341,900 |
November 23 2018 | $39.58 | $39.97 | $39.41 | $39.79 | 4,792,500 |
