| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $41.89 | $42.50 | $41.29 | $42.26 | 1,297,800 |
December 28 2018 | $42.12 | $42.79 | $40.89 | $41.57 | 1,590,500 |
December 27 2018 | $39.97 | $42.12 | $39.97 | $42.12 | 1,202,500 |
December 26 2018 | $39.01 | $41.61 | $38.92 | $41.58 | 1,942,100 |
December 24 2018 | $38.35 | $39.41 | $37.23 | $38.51 | 983,800 |
December 21 2018 | $39.65 | $40.82 | $38.36 | $38.51 | 4,296,600 |
December 20 2018 | $40.60 | $40.71 | $38.13 | $39.58 | 2,932,300 |
December 19 2018 | $41.40 | $42.24 | $40.31 | $40.52 | 3,012,700 |
December 18 2018 | $41.63 | $41.96 | $40.89 | $41.45 | 1,954,000 |
December 17 2018 | $42.48 | $42.68 | $40.30 | $40.54 | 2,707,700 |
December 14 2018 | $41.03 | $43.21 | $40.75 | $42.69 | 3,025,800 |
December 13 2018 | $42.49 | $42.63 | $41.18 | $41.65 | 1,880,200 |
December 12 2018 | $40.38 | $42.61 | $40.04 | $42.21 | 4,874,200 |
December 11 2018 | $40.14 | $40.75 | $39.09 | $39.73 | 1,550,500 |
December 10 2018 | $39.35 | $40.89 | $38.72 | $39.64 | 1,357,100 |
December 07 2018 | $40.24 | $40.79 | $38.85 | $39.40 | 2,258,700 |
December 06 2018 | $36.56 | $41.18 | $36.56 | $40.68 | 4,140,700 |
December 04 2018 | $38.99 | $39.47 | $37.41 | $37.97 | 2,748,400 |
December 03 2018 | $39.04 | $39.37 | $37.75 | $38.99 | 3,991,400 |
November 30 2018 | $38.74 | $39.06 | $37.23 | $37.87 | 2,684,300 |
November 29 2018 | $37.74 | $39.29 | $37.34 | $38.89 | 2,329,000 |
November 28 2018 | $36.00 | $37.69 | $36.00 | $37.58 | 2,228,700 |
November 27 2018 | $36.39 | $37.02 | $35.75 | $35.81 | 1,330,100 |
November 26 2018 | $36.76 | $37.15 | $36.29 | $36.88 | 2,097,800 |
November 23 2018 | $35.40 | $36.29 | $35.06 | $36.16 | 1,056,800 |
