| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $52.53 | $52.79 | $51.30 | $51.89 | 33,110,080 |
December 28 2018 | $52.61 | $52.85 | $51.74 | $51.98 | 34,367,040 |
December 27 2018 | $50.96 | $52.31 | $50.01 | $52.28 | 45,996,119 |
December 26 2018 | $49.56 | $52.06 | $49.29 | $52.03 | 46,317,239 |
December 24 2018 | $48.88 | $50.26 | $48.55 | $48.90 | 36,359,099 |
December 21 2018 | $51.25 | $51.53 | $48.72 | $49.22 | 104,649,799 |
December 20 2018 | $50.95 | $52.01 | $50.05 | $50.83 | 53,673,399 |
December 19 2018 | $52.01 | $53.42 | $50.62 | $51.42 | 58,264,739 |
December 18 2018 | $51.35 | $52.62 | $51.17 | $51.81 | 43,640,379 |
December 17 2018 | $51.99 | $52.76 | $50.48 | $50.93 | 49,931,019 |
December 14 2018 | $52.64 | $53.22 | $52.11 | $52.23 | 36,358,979 |
December 13 2018 | $53.42 | $54.05 | $52.88 | $53.31 | 24,988,060 |
December 12 2018 | $53.49 | $54.21 | $53.23 | $53.32 | 28,959,460 |
December 11 2018 | $52.98 | $53.15 | $52.15 | $52.72 | 33,851,520 |
December 10 2018 | $51.79 | $52.62 | $51.30 | $52.30 | 33,652,920 |
December 07 2018 | $53.24 | $53.88 | $51.61 | $51.97 | 42,682,219 |
December 06 2018 | $51.89 | $53.60 | $51.77 | $53.53 | 47,436,499 |
December 04 2018 | $55.27 | $55.33 | $52.68 | $52.76 | 45,629,699 |
December 03 2018 | $56.22 | $56.36 | $55.21 | $55.44 | 57,528,979 |
November 30 2018 | $54.41 | $55.10 | $53.79 | $55.10 | 59,666,799 |
November 29 2018 | $53.81 | $54.63 | $53.73 | $54.35 | 31,010,460 |
November 28 2018 | $52.51 | $54.27 | $51.79 | $54.22 | 46,042,419 |
November 27 2018 | $52.21 | $52.97 | $51.92 | $52.25 | 33,048,660 |
November 26 2018 | $51.84 | $52.49 | $51.63 | $52.44 | 31,558,820 |
November 23 2018 | $51.32 | $51.79 | $51.07 | $51.15 | 14,177,180 |
