| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $48.68 | $49.27 | $48.21 | $48.58 | 15,807,000 |
December 28 2018 | $49.29 | $49.57 | $48.32 | $48.57 | 19,710,600 |
December 27 2018 | $48.26 | $49.12 | $47.08 | $49.12 | 22,077,000 |
December 26 2018 | $47.15 | $48.92 | $46.06 | $48.90 | 24,887,700 |
December 24 2018 | $47.64 | $48.11 | $46.62 | $46.67 | 14,262,800 |
December 21 2018 | $48.55 | $50.14 | $48.21 | $48.53 | 47,287,300 |
December 20 2018 | $49.94 | $50.34 | $48.48 | $48.90 | 28,723,700 |
December 19 2018 | $51.62 | $52.20 | $50.09 | $50.43 | 21,679,600 |
December 18 2018 | $52.46 | $52.62 | $51.03 | $51.30 | 18,681,200 |
December 17 2018 | $53.62 | $53.86 | $52.35 | $52.75 | 15,464,100 |
December 14 2018 | $54.66 | $54.77 | $53.50 | $53.85 | 12,669,300 |
December 13 2018 | $54.17 | $55.02 | $54.11 | $54.85 | 13,749,700 |
December 12 2018 | $55.60 | $55.72 | $54.16 | $54.16 | 14,559,800 |
December 11 2018 | $55.36 | $55.43 | $53.92 | $54.63 | 15,742,400 |
December 10 2018 | $55.47 | $55.47 | $53.29 | $54.53 | 17,946,200 |
December 07 2018 | $56.56 | $57.25 | $55.10 | $55.32 | 16,224,700 |
December 06 2018 | $55.57 | $55.89 | $54.80 | $55.85 | 23,218,100 |
December 04 2018 | $57.98 | $58.39 | $56.53 | $56.59 | 18,540,700 |
December 03 2018 | $57.17 | $58.04 | $57.10 | $57.87 | 19,415,100 |