| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $58.25 | $59.30 | $57.00 | $57.71 | 433,400 |
December 28 2018 | $55.56 | $59.01 | $55.30 | $58.12 | 776,300 |
December 27 2018 | $54.22 | $54.50 | $52.61 | $54.48 | 305,600 |
December 26 2018 | $51.76 | $54.70 | $51.47 | $54.67 | 446,800 |
December 24 2018 | $53.86 | $54.36 | $51.20 | $51.57 | 655,400 |
December 21 2018 | $54.85 | $55.83 | $53.87 | $53.88 | 661,000 |
December 20 2018 | $55.62 | $55.79 | $53.86 | $54.62 | 526,600 |
December 19 2018 | $55.16 | $56.98 | $54.40 | $55.59 | 364,400 |
December 18 2018 | $55.29 | $55.73 | $54.57 | $54.86 | 358,300 |
December 17 2018 | $56.62 | $57.04 | $54.40 | $54.54 | 684,800 |
December 14 2018 | $58.01 | $58.72 | $56.55 | $56.83 | 469,100 |
December 13 2018 | $58.25 | $58.80 | $57.28 | $58.20 | 247,000 |
December 12 2018 | $57.45 | $58.79 | $56.90 | $58.05 | 384,300 |
December 11 2018 | $58.41 | $58.82 | $56.89 | $56.93 | 317,700 |
December 10 2018 | $55.29 | $57.87 | $55.29 | $57.76 | 527,600 |
December 07 2018 | $56.63 | $57.98 | $55.19 | $55.23 | 639,600 |
December 06 2018 | $55.74 | $57.32 | $54.76 | $57.25 | 525,000 |
December 04 2018 | $56.03 | $56.70 | $55.35 | $56.40 | 401,100 |
December 03 2018 | $59.57 | $59.71 | $55.20 | $55.82 | 675,100 |
November 30 2018 | $57.67 | $59.30 | $57.21 | $58.92 | 794,100 |
November 29 2018 | $57.17 | $58.53 | $56.67 | $57.92 | 365,200 |
November 28 2018 | $56.39 | $57.56 | $55.49 | $57.48 | 500,200 |
November 27 2018 | $56.88 | $57.27 | $55.53 | $56.05 | 234,400 |
November 26 2018 | $56.81 | $58.09 | $56.75 | $57.25 | 314,400 |
November 23 2018 | $54.96 | $56.70 | $54.35 | $56.48 | 196,600 |