| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $31.19 | $31.59 | $30.68 | $30.94 | 21,392,100 |
December 28 2018 | $31.20 | $31.48 | $30.62 | $30.79 | 29,873,400 |
December 27 2018 | $29.65 | $31.21 | $29.48 | $31.14 | 39,858,300 |
December 26 2018 | $28.61 | $30.14 | $27.68 | $30.12 | 45,711,000 |
December 24 2018 | $29.12 | $29.60 | $28.28 | $28.30 | 23,771,800 |
December 21 2018 | $30.89 | $31.25 | $29.36 | $29.57 | 54,630,500 |
December 20 2018 | $30.81 | $32.08 | $30.09 | $30.50 | 60,427,600 |
December 19 2018 | $30.87 | $32.75 | $30.49 | $30.63 | 106,669,600 |
December 18 2018 | $33.53 | $34.07 | $33.13 | $33.26 | 46,135,400 |
December 17 2018 | $33.31 | $34.34 | $32.76 | $33.04 | 30,891,000 |
December 14 2018 | $33.58 | $34.57 | $33.21 | $33.35 | 28,922,100 |
December 13 2018 | $35.39 | $35.47 | $33.90 | $34.15 | 23,825,400 |
December 12 2018 | $35.05 | $35.70 | $34.52 | $35.13 | 26,642,500 |
December 11 2018 | $34.71 | $35.36 | $34.23 | $34.33 | 26,238,800 |
December 10 2018 | $33.96 | $34.83 | $33.67 | $33.93 | 33,979,700 |
December 07 2018 | $36.68 | $36.68 | $34.33 | $34.43 | 30,619,800 |
December 06 2018 | $34.77 | $36.74 | $34.26 | $36.73 | 37,494,400 |
December 04 2018 | $38.58 | $38.88 | $35.81 | $35.96 | 36,616,300 |
December 03 2018 | $39.20 | $39.24 | $38.18 | $39.03 | 35,830,000 |
November 30 2018 | $36.81 | $37.67 | $36.02 | $37.60 | 28,176,000 |
November 29 2018 | $37.35 | $37.75 | $36.79 | $36.97 | 23,631,300 |
November 28 2018 | $36.36 | $38.03 | $35.10 | $37.75 | 42,293,700 |
November 27 2018 | $35.19 | $36.52 | $35.12 | $36.08 | 21,397,300 |
November 26 2018 | $36.81 | $36.85 | $34.65 | $35.66 | 26,569,700 |
November 23 2018 | $35.04 | $36.57 | $35.03 | $35.50 | 11,257,800 |