| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $52.96 | $53.65 | $52.87 | $53.58 | 4,178,500 |
December 28 2018 | $52.84 | $53.41 | $52.23 | $52.66 | 4,193,200 |
December 27 2018 | $52.19 | $52.61 | $50.39 | $52.46 | 5,706,000 |
December 26 2018 | $50.59 | $52.88 | $50.26 | $52.79 | 6,157,300 |
December 24 2018 | $49.22 | $50.84 | $48.76 | $49.90 | 3,623,400 |
December 21 2018 | $50.08 | $51.49 | $49.30 | $49.56 | 8,825,100 |
December 20 2018 | $50.79 | $51.34 | $49.24 | $50.02 | 8,216,200 |
December 19 2018 | $53.38 | $53.47 | $50.65 | $50.94 | 6,705,300 |
December 18 2018 | $52.47 | $53.33 | $52.35 | $52.95 | 7,074,300 |
December 17 2018 | $54.07 | $54.08 | $51.69 | $52.15 | 8,576,400 |
December 14 2018 | $53.67 | $55.06 | $53.52 | $54.46 | 6,471,700 |
December 13 2018 | $54.66 | $55.67 | $53.47 | $54.06 | 5,866,800 |
December 12 2018 | $55.01 | $55.39 | $54.52 | $54.96 | 5,451,300 |
December 11 2018 | $55.73 | $55.79 | $53.56 | $54.14 | 5,756,500 |
December 10 2018 | $54.93 | $55.56 | $53.97 | $55.39 | 5,750,900 |
December 07 2018 | $56.08 | $56.64 | $54.59 | $54.97 | 5,471,500 |
December 06 2018 | $55.70 | $56.43 | $54.60 | $56.38 | 6,304,400 |
December 04 2018 | $58.42 | $58.76 | $55.53 | $56.19 | 9,762,000 |
December 03 2018 | $58.72 | $58.89 | $57.41 | $58.65 | 7,747,600 |
November 30 2018 | $57.51 | $58.10 | $57.03 | $57.53 | 7,100,400 |
November 29 2018 | $57.93 | $58.00 | $56.56 | $57.70 | 6,718,400 |
November 28 2018 | $57.88 | $58.28 | $56.60 | $58.27 | 8,457,200 |
November 27 2018 | $56.01 | $58.36 | $55.68 | $57.87 | 13,392,500 |
November 26 2018 | $55.19 | $56.21 | $55.19 | $56.14 | 10,028,800 |
November 23 2018 | $56.09 | $56.24 | $54.49 | $54.60 | 5,652,600 |