| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $32.31 | $32.45 | $31.74 | $31.86 | 4,600,600 |
December 28 2018 | $32.05 | $32.52 | $31.95 | $32.06 | 7,369,000 |
December 27 2018 | $31.25 | $31.76 | $31.04 | $31.75 | 8,688,600 |
December 26 2018 | $30.50 | $31.74 | $30.50 | $31.73 | 10,063,400 |
December 24 2018 | $30.69 | $30.98 | $30.44 | $30.46 | 6,288,500 |
December 21 2018 | $31.63 | $31.88 | $30.77 | $30.82 | 16,981,000 |
December 20 2018 | $31.43 | $31.72 | $30.68 | $30.97 | 12,540,400 |
December 19 2018 | $31.61 | $32.18 | $31.16 | $31.27 | 11,786,400 |
December 18 2018 | $31.60 | $31.94 | $31.60 | $31.73 | 7,100,400 |
December 17 2018 | $31.62 | $31.89 | $31.18 | $31.26 | 10,733,100 |
December 14 2018 | $31.76 | $32.03 | $31.53 | $31.53 | 5,969,600 |
December 13 2018 | $32.36 | $32.51 | $32.10 | $32.22 | 5,825,900 |
December 12 2018 | $32.46 | $32.54 | $32.17 | $32.27 | 8,405,400 |
December 11 2018 | $32.14 | $32.24 | $31.33 | $31.68 | 8,635,800 |
December 10 2018 | $31.34 | $31.79 | $31.14 | $31.45 | 12,439,100 |
December 07 2018 | $31.64 | $31.89 | $31.20 | $31.52 | 10,802,700 |
December 06 2018 | $30.82 | $31.82 | $30.74 | $31.82 | 12,075,700 |
December 04 2018 | $33.26 | $33.47 | $32.31 | $32.32 | 13,321,200 |
December 03 2018 | $33.51 | $33.66 | $33.13 | $33.43 | 7,457,600 |
November 30 2018 | $32.14 | $32.46 | $32.01 | $32.45 | 8,734,400 |
November 29 2018 | $32.76 | $33.12 | $32.69 | $32.74 | 7,056,600 |
November 28 2018 | $32.17 | $32.82 | $32.00 | $32.81 | 8,380,200 |
November 27 2018 | $31.41 | $31.78 | $31.41 | $31.76 | 6,870,200 |
November 26 2018 | $31.69 | $31.84 | $31.48 | $31.80 | 7,077,300 |
November 23 2018 | $30.93 | $31.25 | $30.86 | $31.04 | 2,320,500 |
