| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $41.60 | $42.43 | $40.69 | $40.95 | 2,161,500 |
December 28 2018 | $42.15 | $42.44 | $40.45 | $41.22 | 3,779,000 |
December 27 2018 | $41.62 | $42.93 | $41.29 | $42.87 | 5,237,500 |
December 26 2018 | $42.90 | $42.97 | $41.11 | $42.37 | 3,157,500 |
December 24 2018 | $42.08 | $43.47 | $42.06 | $42.63 | 2,533,000 |
December 21 2018 | $43.48 | $44.02 | $41.98 | $42.53 | 11,931,500 |
December 20 2018 | $40.88 | $41.40 | $39.87 | $41.03 | 3,928,500 |
December 19 2018 | $41.38 | $42.01 | $40.13 | $40.60 | 4,229,000 |
December 18 2018 | $41.79 | $41.90 | $40.34 | $40.45 | 3,231,500 |
December 17 2018 | $42.80 | $42.85 | $41.18 | $41.51 | 3,016,000 |
December 14 2018 | $43.09 | $43.83 | $42.82 | $43.15 | 4,585,000 |
December 13 2018 | $43.63 | $44.74 | $43.18 | $44.07 | 5,969,500 |
December 12 2018 | $42.48 | $43.66 | $41.90 | $42.99 | 4,479,500 |
December 11 2018 | $41.85 | $42.60 | $41.03 | $41.39 | 3,189,500 |
December 10 2018 | $40.74 | $41.86 | $40.45 | $41.20 | 3,695,500 |
December 07 2018 | $41.38 | $42.43 | $40.82 | $41.17 | 4,965,500 |
December 06 2018 | $38.81 | $41.83 | $38.28 | $41.49 | 5,665,500 |
December 04 2018 | $40.88 | $41.32 | $39.82 | $39.92 | 4,237,500 |
December 03 2018 | $40.74 | $41.49 | $40.31 | $40.95 | 5,074,500 |
November 30 2018 | $38.84 | $39.95 | $38.84 | $39.51 | 5,326,000 |
November 29 2018 | $39.69 | $40.10 | $38.43 | $38.84 | 4,396,000 |
November 28 2018 | $40.49 | $41.10 | $38.88 | $40.56 | 3,916,000 |
November 27 2018 | $39.79 | $40.15 | $39.09 | $40.00 | 2,513,500 |
November 26 2018 | $39.68 | $40.50 | $39.52 | $39.94 | 2,101,500 |
November 23 2018 | $40.02 | $40.12 | $38.38 | $39.20 | 2,662,500 |
