| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $45.68 | $46.44 | $45.37 | $46.32 | 4,321,951 |
December 28 2018 | $45.56 | $46.27 | $44.81 | $45.28 | 3,072,147 |
December 27 2018 | $45.03 | $45.59 | $43.68 | $45.51 | 3,074,385 |
December 26 2018 | $43.35 | $45.87 | $42.73 | $45.78 | 3,844,805 |
December 24 2018 | $42.62 | $43.92 | $42.17 | $43.11 | 2,384,562 |
December 21 2018 | $44.84 | $45.40 | $42.87 | $43.17 | 6,817,230 |
December 20 2018 | $45.00 | $45.95 | $43.95 | $44.80 | 5,337,601 |
December 19 2018 | $47.39 | $47.55 | $45.06 | $45.58 | 8,284,174 |
December 18 2018 | $47.17 | $47.88 | $46.29 | $47.13 | 5,689,917 |
December 17 2018 | $47.73 | $48.35 | $46.18 | $46.82 | 4,086,917 |
December 14 2018 | $47.65 | $49.20 | $47.52 | $48.13 | 4,810,988 |
December 13 2018 | $49.33 | $49.58 | $47.91 | $48.36 | 4,999,452 |
December 12 2018 | $48.48 | $49.43 | $47.97 | $48.65 | 4,707,081 |
December 11 2018 | $48.17 | $49.57 | $47.45 | $47.61 | 4,943,711 |
December 10 2018 | $47.28 | $48.09 | $46.28 | $46.92 | 3,868,123 |
December 07 2018 | $48.40 | $49.33 | $46.62 | $46.82 | 6,664,481 |
December 06 2018 | $47.50 | $48.91 | $46.34 | $48.88 | 5,472,739 |
December 04 2018 | $50.73 | $50.86 | $48.41 | $48.77 | 5,184,066 |
December 03 2018 | $51.03 | $51.97 | $50.63 | $51.21 | 9,973,175 |
November 30 2018 | $47.58 | $48.39 | $47.20 | $48.22 | 4,988,762 |
November 29 2018 | $48.06 | $48.40 | $47.02 | $47.81 | 3,813,889 |
November 28 2018 | $48.14 | $48.59 | $46.78 | $48.41 | 4,228,216 |
November 27 2018 | $47.25 | $47.76 | $46.43 | $47.49 | 5,064,686 |
November 26 2018 | $45.61 | $47.98 | $45.57 | $47.78 | 6,796,154 |
November 23 2018 | $45.25 | $45.36 | $44.45 | $44.53 | 1,502,770 |
