| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $49.76 | $50.37 | $49.28 | $49.67 | 15,807,000 |
December 28 2018 | $50.39 | $50.68 | $49.40 | $49.66 | 19,710,600 |
December 27 2018 | $49.34 | $50.22 | $48.13 | $50.22 | 22,077,000 |
December 26 2018 | $48.21 | $50.01 | $47.09 | $50.00 | 24,887,700 |
December 24 2018 | $48.71 | $49.19 | $47.67 | $47.72 | 14,262,800 |
December 21 2018 | $49.63 | $51.26 | $49.29 | $49.62 | 47,287,300 |
December 20 2018 | $51.05 | $51.47 | $49.57 | $49.99 | 28,723,700 |
December 19 2018 | $52.77 | $53.37 | $51.21 | $51.56 | 21,679,600 |
December 18 2018 | $53.63 | $53.80 | $52.17 | $52.45 | 18,681,200 |
December 17 2018 | $54.82 | $55.07 | $53.52 | $53.93 | 15,464,100 |
December 14 2018 | $55.88 | $55.99 | $54.70 | $55.05 | 12,669,300 |
December 13 2018 | $55.38 | $56.25 | $55.32 | $56.07 | 13,749,700 |
December 12 2018 | $56.84 | $56.96 | $55.37 | $55.37 | 14,559,800 |
December 11 2018 | $56.60 | $56.67 | $55.13 | $55.85 | 15,742,400 |
December 10 2018 | $56.71 | $56.71 | $54.48 | $55.75 | 17,946,200 |
December 07 2018 | $57.83 | $58.53 | $56.33 | $56.55 | 16,224,700 |
December 06 2018 | $56.82 | $57.14 | $56.03 | $57.10 | 23,218,100 |
December 04 2018 | $59.28 | $59.69 | $57.80 | $57.86 | 18,540,700 |
December 03 2018 | $58.45 | $59.34 | $58.37 | $59.16 | 19,415,100 |
November 30 2018 | $57.14 | $57.98 | $57.05 | $57.91 | 14,040,100 |
November 29 2018 | $56.98 | $57.93 | $56.95 | $57.59 | 10,255,200 |
November 28 2018 | $56.12 | $57.14 | $55.97 | $57.14 | 11,482,100 |
November 27 2018 | $55.77 | $56.42 | $55.65 | $56.12 | 10,344,500 |
November 26 2018 | $55.53 | $56.32 | $55.45 | $56.07 | 13,741,100 |
November 23 2018 | $55.40 | $55.50 | $54.41 | $54.99 | 10,875,400 |
