| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $41.64 | $42.25 | $41.04 | $42.02 | 1,297,800 |
December 28 2018 | $41.87 | $42.54 | $40.65 | $41.33 | 1,590,500 |
December 27 2018 | $39.74 | $41.87 | $39.74 | $41.87 | 1,202,500 |
December 26 2018 | $38.79 | $41.37 | $38.70 | $41.34 | 1,942,100 |
December 24 2018 | $38.13 | $39.18 | $37.02 | $38.28 | 983,800 |
December 21 2018 | $39.41 | $40.58 | $38.14 | $38.28 | 4,296,600 |
December 20 2018 | $40.37 | $40.47 | $37.91 | $39.35 | 2,932,300 |
December 19 2018 | $41.16 | $42.00 | $40.08 | $40.28 | 3,012,700 |
December 18 2018 | $41.39 | $41.71 | $40.65 | $41.21 | 1,954,000 |
December 17 2018 | $42.23 | $42.43 | $40.07 | $40.30 | 2,707,700 |
December 14 2018 | $40.79 | $42.96 | $40.51 | $42.44 | 3,025,800 |
December 13 2018 | $42.24 | $42.38 | $40.94 | $41.41 | 1,880,200 |
December 12 2018 | $40.14 | $42.36 | $39.81 | $41.96 | 4,874,200 |
December 11 2018 | $39.90 | $40.51 | $38.86 | $39.50 | 1,550,500 |
December 10 2018 | $39.12 | $40.65 | $38.49 | $39.40 | 1,357,100 |
December 07 2018 | $40.00 | $40.55 | $38.62 | $39.17 | 2,258,700 |
December 06 2018 | $36.35 | $40.94 | $36.35 | $40.45 | 4,140,700 |
December 04 2018 | $38.77 | $39.24 | $37.19 | $37.74 | 2,748,400 |
December 03 2018 | $38.81 | $39.14 | $37.53 | $38.77 | 3,991,400 |
November 30 2018 | $38.51 | $38.83 | $37.01 | $37.65 | 2,684,300 |
November 29 2018 | $37.52 | $39.06 | $37.12 | $38.66 | 2,329,000 |
November 28 2018 | $35.79 | $37.47 | $35.79 | $37.36 | 2,228,700 |
November 27 2018 | $36.18 | $36.80 | $35.54 | $35.61 | 1,330,100 |
November 26 2018 | $36.54 | $36.93 | $36.07 | $36.66 | 2,097,800 |
November 23 2018 | $35.19 | $36.08 | $34.86 | $35.95 | 1,056,800 |
