| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $52.39 | $52.65 | $51.17 | $51.76 | 33,110,000 |
December 28 2018 | $52.48 | $52.71 | $51.61 | $51.84 | 34,398,000 |
December 27 2018 | $50.83 | $52.17 | $49.88 | $52.15 | 45,996,000 |
December 26 2018 | $49.43 | $51.93 | $49.16 | $51.90 | 46,318,000 |
December 24 2018 | $48.75 | $50.13 | $48.42 | $48.77 | 36,360,000 |
December 21 2018 | $51.12 | $51.39 | $48.60 | $49.10 | 104,656,000 |
December 20 2018 | $50.82 | $51.88 | $49.92 | $50.70 | 53,674,000 |
December 19 2018 | $51.87 | $53.28 | $50.49 | $51.29 | 58,264,000 |
December 18 2018 | $51.21 | $52.49 | $51.04 | $51.68 | 43,640,000 |
December 17 2018 | $51.86 | $52.62 | $50.35 | $50.80 | 49,932,000 |
December 14 2018 | $52.50 | $53.08 | $51.97 | $52.09 | 36,358,000 |
December 13 2018 | $53.28 | $53.91 | $52.75 | $53.17 | 24,986,000 |
December 12 2018 | $53.35 | $54.07 | $53.09 | $53.18 | 28,960,000 |
December 11 2018 | $52.84 | $53.02 | $52.01 | $52.58 | 33,852,000 |
December 10 2018 | $51.66 | $52.48 | $51.16 | $52.16 | 33,652,000 |
December 07 2018 | $53.11 | $53.74 | $51.48 | $51.84 | 42,682,000 |
December 06 2018 | $51.76 | $53.46 | $51.63 | $53.40 | 47,436,000 |
December 04 2018 | $55.13 | $55.19 | $52.54 | $52.62 | 45,630,000 |
December 03 2018 | $56.07 | $56.22 | $55.06 | $55.29 | 57,532,000 |
November 30 2018 | $54.27 | $54.96 | $53.65 | $54.96 | 59,668,000 |
November 29 2018 | $53.67 | $54.49 | $53.59 | $54.21 | 31,004,000 |
November 28 2018 | $52.37 | $54.13 | $51.66 | $54.07 | 46,042,000 |
November 27 2018 | $52.07 | $52.84 | $51.78 | $52.12 | 33,048,000 |
November 26 2018 | $51.71 | $52.35 | $51.50 | $52.30 | 31,558,000 |
November 23 2018 | $51.19 | $51.66 | $50.94 | $51.02 | 14,178,000 |