| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $35.25 | $35.55 | $35.01 | $35.37 | 20,581,170 |
December 28 2018 | $35.24 | $35.53 | $34.66 | $34.91 | 22,447,730 |
December 27 2018 | $34.19 | $35.04 | $33.59 | $35.02 | 28,404,109 |
December 26 2018 | $33.20 | $34.69 | $32.98 | $34.67 | 33,335,910 |
December 24 2018 | $34.04 | $34.13 | $32.85 | $32.88 | 24,069,391 |
December 21 2018 | $35.02 | $35.47 | $34.07 | $34.16 | 77,915,086 |
December 20 2018 | $35.09 | $35.29 | $34.18 | $34.68 | 38,810,930 |
December 19 2018 | $35.82 | $36.66 | $34.75 | $35.21 | 34,820,102 |
December 18 2018 | $36.36 | $36.41 | $35.69 | $35.96 | 30,513,801 |
December 17 2018 | $37.40 | $37.54 | $35.84 | $36.08 | 36,610,289 |
December 14 2018 | $37.85 | $38.05 | $37.25 | $37.40 | 27,364,510 |
December 13 2018 | $38.92 | $39.15 | $38.47 | $38.75 | 20,051,721 |
December 12 2018 | $39.11 | $39.34 | $38.66 | $38.71 | 23,157,160 |
December 11 2018 | $39.06 | $39.10 | $38.13 | $38.44 | 26,048,520 |
December 10 2018 | $37.79 | $38.47 | $37.40 | $38.25 | 28,682,000 |
December 07 2018 | $39.31 | $39.57 | $37.84 | $37.91 | 38,297,969 |
December 06 2018 | $38.35 | $39.55 | $37.93 | $39.50 | 40,132,980 |
December 04 2018 | $39.75 | $40.11 | $38.57 | $38.65 | 30,802,730 |
December 03 2018 | $39.44 | $39.82 | $39.24 | $39.78 | 24,690,119 |
November 30 2018 | $38.58 | $39.11 | $38.30 | $39.07 | 41,619,078 |
November 29 2018 | $38.28 | $38.98 | $38.28 | $38.64 | 22,650,801 |
November 28 2018 | $37.79 | $38.75 | $37.64 | $38.60 | 24,293,840 |
November 27 2018 | $37.10 | $37.86 | $36.90 | $37.64 | 21,472,680 |
November 26 2018 | $36.84 | $37.25 | $36.80 | $37.20 | 18,275,850 |
November 23 2018 | $36.28 | $36.83 | $36.23 | $36.35 | 9,372,865 |
