| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $49.04 | $49.29 | $48.32 | $48.86 | 8,877,184 |
December 28 2018 | $48.36 | $49.39 | $48.28 | $48.77 | 12,749,600 |
December 27 2018 | $47.68 | $48.41 | $47.02 | $48.16 | 15,804,840 |
December 26 2018 | $46.58 | $48.08 | $45.94 | $48.04 | 18,451,561 |
December 24 2018 | $46.10 | $47.13 | $45.99 | $46.06 | 8,274,961 |
December 21 2018 | $48.30 | $49.18 | $46.95 | $47.09 | 38,202,289 |
December 20 2018 | $49.13 | $49.74 | $48.13 | $48.40 | 21,742,330 |
December 19 2018 | $49.40 | $50.23 | $48.13 | $48.67 | 17,376,510 |
December 18 2018 | $49.53 | $50.26 | $49.28 | $49.61 | 12,384,200 |
December 17 2018 | $49.44 | $50.09 | $48.65 | $48.94 | 16,648,221 |
December 14 2018 | $49.42 | $50.65 | $49.25 | $49.47 | 13,551,410 |
December 13 2018 | $49.92 | $50.12 | $49.42 | $49.87 | 8,949,912 |
December 12 2018 | $50.17 | $50.29 | $49.39 | $49.56 | 13,246,550 |
December 11 2018 | $50.18 | $50.36 | $48.79 | $49.24 | 13,116,290 |
December 10 2018 | $49.60 | $50.01 | $48.63 | $49.14 | 20,484,900 |
December 07 2018 | $48.60 | $49.04 | $47.85 | $48.07 | 17,054,650 |
December 06 2018 | $48.09 | $49.12 | $47.82 | $49.03 | 18,203,350 |
December 04 2018 | $50.10 | $50.51 | $48.59 | $49.03 | 15,836,500 |
December 03 2018 | $51.39 | $51.39 | $49.59 | $50.22 | 17,114,480 |
November 30 2018 | $49.44 | $49.65 | $48.42 | $49.48 | 18,197,779 |
November 29 2018 | $49.16 | $50.15 | $49.06 | $49.35 | 26,948,980 |
November 28 2018 | $47.46 | $48.17 | $46.45 | $48.11 | 17,483,510 |
November 27 2018 | $47.21 | $47.75 | $47.00 | $47.19 | 9,719,306 |
November 26 2018 | $47.38 | $47.88 | $46.86 | $47.33 | 10,373,670 |
November 23 2018 | $46.51 | $47.34 | $46.50 | $46.92 | 4,671,883 |
