| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $37.85 | $38.05 | $37.36 | $37.67 | 140,014,000 |
December 28 2018 | $37.61 | $37.85 | $36.90 | $37.31 | 169,165,600 |
December 27 2018 | $37.21 | $37.43 | $35.83 | $37.29 | 212,468,400 |
December 26 2018 | $35.41 | $37.54 | $35.03 | $37.53 | 234,330,000 |
December 24 2018 | $35.38 | $36.19 | $35.00 | $35.06 | 148,676,800 |
December 21 2018 | $37.46 | $37.77 | $35.73 | $35.99 | 382,978,400 |
December 20 2018 | $38.30 | $38.71 | $37.08 | $37.45 | 259,092,000 |
December 19 2018 | $39.64 | $39.98 | $37.99 | $38.42 | 196,189,200 |
December 18 2018 | $39.49 | $40.00 | $39.25 | $39.65 | 135,366,000 |
December 17 2018 | $39.51 | $40.20 | $38.86 | $39.15 | 177,151,600 |
December 14 2018 | $40.35 | $40.37 | $39.47 | $39.51 | 162,814,800 |
December 13 2018 | $40.71 | $41.21 | $40.49 | $40.82 | 127,594,400 |
December 12 2018 | $40.69 | $41.05 | $40.36 | $40.38 | 142,510,800 |
December 11 2018 | $40.99 | $41.02 | $39.88 | $40.27 | 189,126,800 |
December 10 2018 | $39.40 | $40.61 | $39.00 | $40.50 | 248,104,000 |
December 07 2018 | $41.43 | $41.67 | $40.19 | $40.23 | 169,126,400 |
December 06 2018 | $41.01 | $41.73 | $40.69 | $41.72 | 172,393,600 |
December 04 2018 | $43.21 | $43.55 | $42.09 | $42.19 | 165,377,200 |
December 03 2018 | $44.05 | $44.16 | $43.27 | $44.13 | 163,210,000 |
November 30 2018 | $43.05 | $43.06 | $42.27 | $42.64 | 158,126,000 |
November 29 2018 | $43.62 | $43.65 | $42.43 | $42.87 | 167,080,000 |
November 28 2018 | $42.20 | $43.29 | $41.77 | $43.21 | 184,250,000 |
November 27 2018 | $40.95 | $41.73 | $40.80 | $41.61 | 165,549,600 |
November 26 2018 | $41.61 | $41.78 | $40.66 | $41.70 | 179,994,000 |
November 23 2018 | $41.77 | $42.17 | $41.09 | $41.14 | 94,496,000 |
