| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $32.45 | $33.01 | $32.30 | $32.92 | 2,776,800 |
December 28 2018 | $32.30 | $32.47 | $31.82 | $32.11 | 3,267,500 |
December 27 2018 | $31.33 | $32.11 | $30.92 | $32.11 | 3,578,600 |
December 26 2018 | $30.23 | $31.68 | $29.91 | $31.67 | 4,738,600 |
December 24 2018 | $30.76 | $30.84 | $30.08 | $30.13 | 2,480,000 |
December 21 2018 | $31.59 | $32.11 | $30.61 | $30.93 | 10,863,000 |
December 20 2018 | $33.29 | $33.29 | $31.11 | $31.77 | 10,360,900 |
December 19 2018 | $33.83 | $34.05 | $33.04 | $33.32 | 7,320,600 |
December 18 2018 | $34.27 | $35.15 | $33.79 | $33.99 | 6,617,200 |
December 17 2018 | $35.28 | $35.56 | $33.99 | $34.10 | 6,241,200 |
December 14 2018 | $35.22 | $35.72 | $35.08 | $35.18 | 4,831,300 |
December 13 2018 | $35.15 | $35.81 | $35.12 | $35.48 | 5,763,500 |
December 12 2018 | $34.97 | $35.42 | $34.88 | $35.09 | 5,587,900 |
December 11 2018 | $34.07 | $35.01 | $33.74 | $34.64 | 6,910,500 |
December 10 2018 | $33.58 | $33.98 | $33.25 | $33.74 | 3,267,400 |
December 07 2018 | $33.75 | $34.32 | $33.54 | $33.69 | 4,018,000 |
December 06 2018 | $32.84 | $33.72 | $32.53 | $33.72 | 5,501,800 |
December 04 2018 | $33.04 | $33.52 | $32.65 | $33.11 | 6,754,100 |
December 03 2018 | $32.30 | $33.27 | $32.16 | $33.10 | 6,551,700 |
November 30 2018 | $32.16 | $32.69 | $31.86 | $31.95 | 19,793,100 |
November 29 2018 | $32.71 | $32.89 | $32.02 | $32.25 | 5,203,000 |
November 28 2018 | $32.21 | $32.79 | $32.01 | $32.73 | 4,750,700 |
November 27 2018 | $32.48 | $32.54 | $31.91 | $31.97 | 3,338,300 |
November 26 2018 | $32.12 | $32.54 | $32.06 | $32.47 | 3,567,500 |
November 23 2018 | $31.43 | $32.22 | $31.42 | $31.96 | 2,539,000 |
