| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $52.43 | $52.68 | $51.20 | $51.79 | 33,110,000 |
December 28 2018 | $52.51 | $52.74 | $51.64 | $51.87 | 34,398,000 |
December 27 2018 | $50.86 | $52.20 | $49.91 | $52.18 | 45,996,000 |
December 26 2018 | $49.46 | $51.96 | $49.20 | $51.93 | 46,318,000 |
December 24 2018 | $48.78 | $50.16 | $48.45 | $48.80 | 36,360,000 |
December 21 2018 | $51.15 | $51.43 | $48.63 | $49.13 | 104,656,000 |
December 20 2018 | $50.85 | $51.91 | $49.95 | $50.73 | 53,674,000 |
December 19 2018 | $51.90 | $53.31 | $50.52 | $51.32 | 58,264,000 |
December 18 2018 | $51.25 | $52.52 | $51.07 | $51.71 | 43,640,000 |
December 17 2018 | $51.89 | $52.65 | $50.38 | $50.83 | 49,932,000 |
December 14 2018 | $52.54 | $53.12 | $52.01 | $52.12 | 36,358,000 |
December 13 2018 | $53.31 | $53.94 | $52.78 | $53.21 | 24,986,000 |
December 12 2018 | $53.38 | $54.11 | $53.13 | $53.21 | 28,960,000 |
December 11 2018 | $52.88 | $53.05 | $52.04 | $52.62 | 33,852,000 |
December 10 2018 | $51.69 | $52.51 | $51.20 | $52.20 | 33,652,000 |
December 07 2018 | $53.14 | $53.77 | $51.51 | $51.87 | 42,682,000 |
December 06 2018 | $51.79 | $53.50 | $51.67 | $53.43 | 47,436,000 |
December 04 2018 | $55.16 | $55.22 | $52.57 | $52.66 | 45,630,000 |
December 03 2018 | $56.11 | $56.25 | $55.10 | $55.33 | 57,532,000 |
November 30 2018 | $54.30 | $54.99 | $53.68 | $54.99 | 59,668,000 |
November 29 2018 | $53.70 | $54.52 | $53.62 | $54.25 | 31,004,000 |
November 28 2018 | $52.41 | $54.16 | $51.69 | $54.11 | 46,042,000 |
November 27 2018 | $52.11 | $52.87 | $51.82 | $52.15 | 33,048,000 |
November 26 2018 | $51.74 | $52.39 | $51.53 | $52.33 | 31,558,000 |
November 23 2018 | $51.22 | $51.69 | $50.97 | $51.05 | 14,178,000 |