| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $48.47 | $48.72 | $47.76 | $48.29 | 8,877,184 |
December 28 2018 | $47.80 | $48.82 | $47.72 | $48.21 | 12,749,600 |
December 27 2018 | $47.13 | $47.85 | $46.48 | $47.60 | 15,804,840 |
December 26 2018 | $46.04 | $47.52 | $45.41 | $47.49 | 18,451,561 |
December 24 2018 | $45.57 | $46.58 | $45.46 | $45.53 | 8,274,961 |
December 21 2018 | $47.74 | $48.61 | $46.41 | $46.55 | 38,202,289 |
December 20 2018 | $48.56 | $49.17 | $47.57 | $47.84 | 21,742,330 |
December 19 2018 | $48.83 | $49.64 | $47.57 | $48.11 | 17,376,510 |
December 18 2018 | $48.96 | $49.68 | $48.71 | $49.03 | 12,384,200 |
December 17 2018 | $48.87 | $49.51 | $48.09 | $48.37 | 16,648,221 |
December 14 2018 | $48.84 | $50.07 | $48.68 | $48.90 | 13,551,410 |
December 13 2018 | $49.34 | $49.54 | $48.84 | $49.29 | 8,949,912 |
December 12 2018 | $49.59 | $49.71 | $48.82 | $48.98 | 13,246,550 |
December 11 2018 | $49.60 | $49.78 | $48.23 | $48.67 | 13,116,290 |
December 10 2018 | $49.02 | $49.43 | $48.06 | $48.57 | 20,484,900 |
December 07 2018 | $48.04 | $48.47 | $47.29 | $47.51 | 17,054,650 |
December 06 2018 | $47.53 | $48.55 | $47.26 | $48.46 | 18,203,350 |
December 04 2018 | $49.51 | $49.93 | $48.03 | $48.46 | 15,836,500 |
December 03 2018 | $50.79 | $50.79 | $49.02 | $49.64 | 17,114,480 |
November 30 2018 | $48.87 | $49.08 | $47.86 | $48.90 | 18,197,779 |
November 29 2018 | $48.59 | $49.57 | $48.49 | $48.78 | 26,948,980 |
November 28 2018 | $46.91 | $47.61 | $45.91 | $47.55 | 17,483,510 |
November 27 2018 | $46.66 | $47.19 | $46.46 | $46.64 | 9,719,306 |
November 26 2018 | $46.83 | $47.32 | $46.31 | $46.78 | 10,373,670 |
November 23 2018 | $45.97 | $46.79 | $45.96 | $46.38 | 4,671,883 |
