| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $35.46 | $35.76 | $35.22 | $35.58 | 20,581,170 |
December 28 2018 | $35.45 | $35.74 | $34.87 | $35.12 | 22,447,730 |
December 27 2018 | $34.40 | $35.25 | $33.79 | $35.23 | 28,404,109 |
December 26 2018 | $33.40 | $34.90 | $33.17 | $34.87 | 33,335,910 |
December 24 2018 | $34.24 | $34.33 | $33.05 | $33.08 | 24,069,391 |
December 21 2018 | $35.23 | $35.69 | $34.27 | $34.36 | 77,915,086 |
December 20 2018 | $35.30 | $35.50 | $34.38 | $34.89 | 38,810,930 |
December 19 2018 | $36.04 | $36.89 | $34.96 | $35.42 | 34,820,102 |
December 18 2018 | $36.58 | $36.63 | $35.91 | $36.18 | 30,513,801 |
December 17 2018 | $37.62 | $37.76 | $36.05 | $36.29 | 36,610,289 |
December 14 2018 | $38.08 | $38.28 | $37.48 | $37.62 | 27,364,510 |
December 13 2018 | $39.15 | $39.39 | $38.70 | $38.98 | 20,051,721 |
December 12 2018 | $39.35 | $39.58 | $38.89 | $38.94 | 23,157,160 |
December 11 2018 | $39.30 | $39.33 | $38.36 | $38.67 | 26,048,520 |
December 10 2018 | $38.02 | $38.70 | $37.62 | $38.48 | 28,682,000 |
December 07 2018 | $39.55 | $39.81 | $38.07 | $38.13 | 38,297,969 |
December 06 2018 | $38.59 | $39.79 | $38.16 | $39.73 | 40,132,980 |
December 04 2018 | $39.99 | $40.35 | $38.80 | $38.88 | 30,802,730 |
December 03 2018 | $39.68 | $40.06 | $39.48 | $40.02 | 24,690,119 |
November 30 2018 | $38.82 | $39.34 | $38.53 | $39.31 | 41,619,078 |
November 29 2018 | $38.51 | $39.22 | $38.51 | $38.87 | 22,650,801 |
November 28 2018 | $38.02 | $38.99 | $37.87 | $38.83 | 24,293,840 |
November 27 2018 | $37.32 | $38.09 | $37.12 | $37.87 | 21,472,680 |
November 26 2018 | $37.07 | $37.48 | $37.03 | $37.42 | 18,275,850 |
November 23 2018 | $36.50 | $37.05 | $36.45 | $36.57 | 9,372,865 |
