| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $32.25 | $32.81 | $32.10 | $32.72 | 2,776,800 |
December 28 2018 | $32.10 | $32.27 | $31.63 | $31.91 | 3,267,500 |
December 27 2018 | $31.14 | $31.92 | $30.73 | $31.91 | 3,578,600 |
December 26 2018 | $30.04 | $31.49 | $29.73 | $31.48 | 4,738,600 |
December 24 2018 | $30.57 | $30.65 | $29.89 | $29.94 | 2,480,000 |
December 21 2018 | $31.40 | $31.91 | $30.42 | $30.74 | 10,863,000 |
December 20 2018 | $33.09 | $33.09 | $30.92 | $31.58 | 10,360,900 |
December 19 2018 | $33.62 | $33.84 | $32.84 | $33.11 | 7,320,600 |
December 18 2018 | $34.06 | $34.93 | $33.58 | $33.78 | 6,617,200 |
December 17 2018 | $35.06 | $35.34 | $33.78 | $33.89 | 6,241,200 |
December 14 2018 | $35.01 | $35.50 | $34.87 | $34.96 | 4,831,300 |
December 13 2018 | $34.93 | $35.59 | $34.91 | $35.26 | 5,763,500 |
December 12 2018 | $34.76 | $35.20 | $34.67 | $34.87 | 5,587,900 |
December 11 2018 | $33.86 | $34.80 | $33.54 | $34.43 | 6,910,500 |
December 10 2018 | $33.37 | $33.77 | $33.05 | $33.54 | 3,267,400 |
December 07 2018 | $33.54 | $34.11 | $33.33 | $33.49 | 4,018,000 |
December 06 2018 | $32.63 | $33.51 | $32.33 | $33.51 | 5,501,800 |
December 04 2018 | $32.83 | $33.31 | $32.45 | $32.91 | 6,754,100 |
December 03 2018 | $32.11 | $33.06 | $31.97 | $32.90 | 6,551,700 |
November 30 2018 | $31.96 | $32.49 | $31.67 | $31.75 | 19,793,100 |
November 29 2018 | $32.51 | $32.69 | $31.82 | $32.05 | 5,203,000 |
November 28 2018 | $32.02 | $32.59 | $31.81 | $32.53 | 4,750,700 |
November 27 2018 | $32.28 | $32.34 | $31.72 | $31.78 | 3,338,300 |
November 26 2018 | $31.92 | $32.34 | $31.86 | $32.27 | 3,567,500 |
November 23 2018 | $31.24 | $32.02 | $31.23 | $31.76 | 2,539,000 |