| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $54.50 | $55.38 | $53.71 | $54.29 | 1,016,689 |
December 28 2018 | $53.73 | $54.91 | $53.46 | $54.34 | 817,171 |
December 27 2018 | $52.14 | $53.86 | $52.13 | $53.74 | 896,774 |
December 26 2018 | $50.49 | $53.09 | $50.49 | $52.96 | 701,254 |
December 24 2018 | $50.77 | $51.01 | $49.82 | $50.01 | 1,137,689 |
December 21 2018 | $52.56 | $53.21 | $50.66 | $50.96 | 1,716,146 |
December 20 2018 | $52.62 | $53.05 | $51.30 | $52.33 | 741,561 |
December 19 2018 | $55.55 | $55.72 | $52.74 | $52.98 | 1,153,318 |
December 18 2018 | $55.64 | $56.21 | $54.59 | $54.61 | 1,567,644 |
December 17 2018 | $55.62 | $56.62 | $55.07 | $55.33 | 1,367,273 |
December 14 2018 | $54.97 | $56.91 | $54.04 | $56.15 | 1,298,974 |
December 13 2018 | $56.86 | $57.50 | $55.47 | $55.81 | 1,811,182 |
December 12 2018 | $55.10 | $57.13 | $54.76 | $56.38 | 1,600,684 |
December 11 2018 | $55.47 | $55.82 | $53.16 | $53.99 | 3,138,981 |
December 10 2018 | $54.92 | $55.21 | $52.85 | $54.45 | 2,424,929 |
December 07 2018 | $58.25 | $60.35 | $56.70 | $56.95 | 1,074,822 |
December 06 2018 | $57.13 | $59.43 | $57.00 | $59.06 | 2,461,916 |
December 04 2018 | $59.91 | $60.67 | $58.75 | $59.38 | 2,462,056 |
December 03 2018 | $59.08 | $62.23 | $58.67 | $60.42 | 3,952,276 |
November 30 2018 | $55.53 | $58.35 | $55.43 | $56.61 | 2,390,206 |
November 29 2018 | $55.57 | $56.02 | $53.89 | $55.43 | 1,589,180 |
November 28 2018 | $54.54 | $56.38 | $54.40 | $56.02 | 1,954,385 |
November 27 2018 | $53.37 | $54.02 | $52.83 | $53.65 | 2,478,025 |
November 26 2018 | $53.23 | $54.87 | $53.03 | $53.69 | 1,246,025 |
November 23 2018 | $53.31 | $53.98 | $52.02 | $52.43 | 1,639,650 |
