| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $31.23 | $31.63 | $30.71 | $30.97 | 21,392,100 |
December 28 2018 | $31.23 | $31.51 | $30.65 | $30.82 | 29,873,400 |
December 27 2018 | $29.68 | $31.24 | $29.51 | $31.17 | 39,858,300 |
December 26 2018 | $28.64 | $30.17 | $27.71 | $30.15 | 45,711,000 |
December 24 2018 | $29.15 | $29.62 | $28.31 | $28.33 | 23,771,800 |
December 21 2018 | $30.92 | $31.28 | $29.39 | $29.60 | 54,630,500 |
December 20 2018 | $30.84 | $32.11 | $30.12 | $30.53 | 60,427,600 |
December 19 2018 | $30.90 | $32.78 | $30.52 | $30.66 | 106,669,600 |
December 18 2018 | $33.57 | $34.10 | $33.16 | $33.29 | 46,135,400 |
December 17 2018 | $33.34 | $34.38 | $32.80 | $33.07 | 30,891,000 |
December 14 2018 | $33.62 | $34.60 | $33.25 | $33.38 | 28,922,100 |
December 13 2018 | $35.42 | $35.50 | $33.93 | $34.18 | 23,825,400 |
December 12 2018 | $35.08 | $35.73 | $34.55 | $35.17 | 26,642,500 |
December 11 2018 | $34.74 | $35.39 | $34.26 | $34.37 | 26,238,800 |
December 10 2018 | $34.00 | $34.87 | $33.70 | $33.97 | 33,979,700 |
December 07 2018 | $36.72 | $36.72 | $34.37 | $34.47 | 30,619,800 |
December 06 2018 | $34.81 | $36.78 | $34.29 | $36.77 | 37,494,400 |
December 04 2018 | $38.61 | $38.92 | $35.84 | $36.00 | 36,616,300 |
December 03 2018 | $39.24 | $39.28 | $38.21 | $39.07 | 35,830,000 |
November 30 2018 | $36.85 | $37.71 | $36.06 | $37.64 | 28,176,000 |
November 29 2018 | $37.38 | $37.78 | $36.83 | $37.00 | 23,631,300 |
November 28 2018 | $36.40 | $38.07 | $35.13 | $37.78 | 42,293,700 |
November 27 2018 | $35.23 | $36.55 | $35.16 | $36.12 | 21,397,300 |
November 26 2018 | $36.85 | $36.89 | $34.68 | $35.70 | 26,569,700 |
November 23 2018 | $35.07 | $36.60 | $35.06 | $35.53 | 11,257,800 |
