| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $32.53 | $33.10 | $32.38 | $33.01 | 2,776,800 |
December 28 2018 | $32.38 | $32.56 | $31.91 | $32.19 | 3,267,500 |
December 27 2018 | $31.42 | $32.20 | $31.00 | $32.19 | 3,578,600 |
December 26 2018 | $30.31 | $31.77 | $29.99 | $31.76 | 4,738,600 |
December 24 2018 | $30.84 | $30.92 | $30.16 | $30.21 | 2,480,000 |
December 21 2018 | $31.67 | $32.19 | $30.69 | $31.02 | 10,863,000 |
December 20 2018 | $33.38 | $33.38 | $31.19 | $31.86 | 10,360,900 |
December 19 2018 | $33.92 | $34.14 | $33.13 | $33.41 | 7,320,600 |
December 18 2018 | $34.36 | $35.24 | $33.88 | $34.08 | 6,617,200 |
December 17 2018 | $35.37 | $35.66 | $34.08 | $34.19 | 6,241,200 |
December 14 2018 | $35.32 | $35.82 | $35.17 | $35.27 | 4,831,300 |
December 13 2018 | $35.24 | $35.91 | $35.22 | $35.57 | 5,763,500 |
December 12 2018 | $35.07 | $35.52 | $34.97 | $35.18 | 5,587,900 |
December 11 2018 | $34.16 | $35.11 | $33.83 | $34.73 | 6,910,500 |
December 10 2018 | $33.67 | $34.07 | $33.34 | $33.83 | 3,267,400 |
December 07 2018 | $33.84 | $34.42 | $33.62 | $33.78 | 4,018,000 |
December 06 2018 | $32.92 | $33.81 | $32.62 | $33.81 | 5,501,800 |
December 04 2018 | $33.12 | $33.61 | $32.74 | $33.20 | 6,754,100 |
December 03 2018 | $32.39 | $33.36 | $32.25 | $33.19 | 6,551,700 |
November 30 2018 | $32.24 | $32.77 | $31.95 | $32.03 | 19,793,100 |
November 29 2018 | $32.80 | $32.98 | $32.11 | $32.33 | 5,203,000 |
November 28 2018 | $32.30 | $32.87 | $32.09 | $32.82 | 4,750,700 |
November 27 2018 | $32.57 | $32.62 | $32.00 | $32.06 | 3,338,300 |
November 26 2018 | $32.21 | $32.62 | $32.14 | $32.56 | 3,567,500 |
November 23 2018 | $31.52 | $32.31 | $31.51 | $32.04 | 2,539,000 |
