| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $57.81 | $58.48 | $57.69 | $58.26 | 9,687,502 |
December 28 2018 | $57.86 | $58.39 | $57.06 | $57.47 | 13,180,696 |
December 27 2018 | $55.88 | $57.48 | $55.48 | $57.48 | 13,577,154 |
December 26 2018 | $54.12 | $56.45 | $54.12 | $56.43 | 14,074,011 |
December 24 2018 | $55.31 | $55.59 | $54.05 | $54.25 | 11,565,833 |
December 21 2018 | $55.63 | $56.77 | $55.07 | $55.59 | 37,919,994 |
December 20 2018 | $56.01 | $56.52 | $55.39 | $56.04 | 20,321,454 |
December 19 2018 | $56.94 | $57.38 | $55.72 | $56.25 | 19,765,594 |
December 18 2018 | $57.65 | $57.78 | $56.09 | $56.68 | 16,163,828 |
December 17 2018 | $57.93 | $58.63 | $57.08 | $57.36 | 15,831,822 |
December 14 2018 | $59.35 | $59.50 | $58.13 | $58.32 | 13,896,375 |
December 13 2018 | $59.25 | $59.88 | $59.06 | $59.83 | 11,272,498 |
December 12 2018 | $58.89 | $59.64 | $58.85 | $59.07 | 11,219,678 |
December 11 2018 | $59.00 | $59.30 | $57.96 | $58.39 | 13,867,660 |
December 10 2018 | $58.65 | $58.90 | $57.44 | $58.62 | 16,163,618 |
December 07 2018 | $59.23 | $59.29 | $57.62 | $58.09 | 13,228,799 |
December 06 2018 | $58.27 | $59.34 | $57.41 | $59.34 | 17,329,518 |
December 04 2018 | $60.05 | $60.72 | $59.14 | $59.22 | 15,482,942 |
December 03 2018 | $60.21 | $60.26 | $59.27 | $59.99 | 13,183,106 |
November 30 2018 | $58.94 | $60.19 | $58.85 | $60.08 | 22,380,669 |
November 29 2018 | $58.45 | $59.43 | $58.39 | $58.99 | 11,429,174 |
November 28 2018 | $58.15 | $58.58 | $57.75 | $58.48 | 12,625,675 |
November 27 2018 | $56.84 | $57.94 | $56.84 | $57.80 | 15,325,533 |
November 26 2018 | $56.78 | $57.36 | $56.63 | $57.12 | 11,407,061 |
November 23 2018 | $56.13 | $57.02 | $56.04 | $56.54 | 3,690,846 |