| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $36.86 | $37.47 | $36.34 | $36.72 | 4,513,500 |
December 28 2018 | $37.83 | $37.95 | $36.43 | $36.62 | 5,171,700 |
December 27 2018 | $35.99 | $37.73 | $35.42 | $37.67 | 8,029,900 |
December 26 2018 | $33.79 | $36.71 | $32.27 | $36.68 | 10,671,300 |
December 24 2018 | $36.85 | $37.05 | $33.03 | $33.03 | 7,428,900 |
December 21 2018 | $39.24 | $39.63 | $37.40 | $37.62 | 8,595,400 |
December 20 2018 | $41.18 | $41.82 | $39.35 | $39.45 | 5,920,500 |
December 19 2018 | $43.22 | $44.16 | $41.62 | $41.71 | 6,261,100 |
December 18 2018 | $45.11 | $45.18 | $42.87 | $42.90 | 6,644,700 |
December 17 2018 | $46.00 | $46.43 | $44.68 | $45.12 | 4,186,900 |
December 14 2018 | $46.64 | $47.41 | $45.79 | $46.16 | 4,306,500 |
December 13 2018 | $46.69 | $48.35 | $46.54 | $47.12 | 5,718,500 |
December 12 2018 | $47.67 | $48.57 | $46.39 | $46.69 | 4,258,200 |
December 11 2018 | $47.50 | $47.78 | $46.45 | $46.91 | 3,339,600 |
December 10 2018 | $46.70 | $47.44 | $45.46 | $46.47 | 4,496,700 |
December 07 2018 | $49.26 | $49.90 | $47.39 | $47.48 | 4,348,100 |
December 06 2018 | $48.35 | $48.82 | $47.17 | $48.16 | 5,001,400 |
December 04 2018 | $50.95 | $51.62 | $49.53 | $49.56 | 6,173,600 |
December 03 2018 | $50.66 | $51.57 | $49.53 | $50.94 | 4,241,500 |
November 30 2018 | $48.45 | $49.35 | $47.87 | $48.63 | 3,935,200 |
November 29 2018 | $48.82 | $49.97 | $48.61 | $49.13 | 2,736,300 |
November 28 2018 | $48.18 | $49.32 | $47.59 | $48.76 | 3,136,100 |
November 27 2018 | $47.90 | $48.16 | $47.19 | $48.01 | 3,233,400 |
November 26 2018 | $48.94 | $49.68 | $47.40 | $47.92 | 6,759,500 |
November 23 2018 | $48.43 | $49.34 | $48.02 | $48.42 | 2,931,400 |
