| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $32.13 | $32.69 | $31.98 | $32.60 | 2,776,800 |
December 28 2018 | $31.98 | $32.16 | $31.51 | $31.79 | 3,267,500 |
December 27 2018 | $31.03 | $31.80 | $30.62 | $31.79 | 3,578,600 |
December 26 2018 | $29.93 | $31.37 | $29.62 | $31.37 | 4,738,600 |
December 24 2018 | $30.46 | $30.54 | $29.79 | $29.84 | 2,480,000 |
December 21 2018 | $31.28 | $31.79 | $30.31 | $30.63 | 10,863,000 |
December 20 2018 | $32.97 | $32.97 | $30.81 | $31.47 | 10,360,900 |
December 19 2018 | $33.50 | $33.72 | $32.73 | $33.00 | 7,320,600 |
December 18 2018 | $33.94 | $34.81 | $33.47 | $33.66 | 6,617,200 |
December 17 2018 | $34.94 | $35.22 | $33.66 | $33.77 | 6,241,200 |
December 14 2018 | $34.88 | $35.38 | $34.74 | $34.84 | 4,831,300 |
December 13 2018 | $34.81 | $35.47 | $34.78 | $35.14 | 5,763,500 |
December 12 2018 | $34.64 | $35.08 | $34.54 | $34.75 | 5,587,900 |
December 11 2018 | $33.74 | $34.68 | $33.42 | $34.31 | 6,910,500 |
December 10 2018 | $33.25 | $33.66 | $32.93 | $33.42 | 3,267,400 |
December 07 2018 | $33.42 | $33.99 | $33.21 | $33.37 | 4,018,000 |
December 06 2018 | $32.52 | $33.39 | $32.21 | $33.39 | 5,501,800 |
December 04 2018 | $32.72 | $33.19 | $32.34 | $32.79 | 6,754,100 |
December 03 2018 | $31.99 | $32.95 | $31.85 | $32.78 | 6,551,700 |
November 30 2018 | $31.84 | $32.37 | $31.56 | $31.64 | 19,793,100 |
November 29 2018 | $32.40 | $32.58 | $31.71 | $31.93 | 5,203,000 |
November 28 2018 | $31.90 | $32.47 | $31.70 | $32.41 | 4,750,700 |
November 27 2018 | $32.17 | $32.22 | $31.61 | $31.66 | 3,338,300 |
November 26 2018 | $31.81 | $32.22 | $31.75 | $32.16 | 3,567,500 |
November 23 2018 | $31.13 | $31.91 | $31.12 | $31.65 | 2,539,000 |