| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $52.70 | $52.96 | $51.47 | $52.06 | 33,110,080 |
December 28 2018 | $52.78 | $53.02 | $51.91 | $52.15 | 34,367,040 |
December 27 2018 | $51.12 | $52.48 | $50.17 | $52.45 | 45,996,119 |
December 26 2018 | $49.72 | $52.23 | $49.45 | $52.20 | 46,317,239 |
December 24 2018 | $49.04 | $50.42 | $48.71 | $49.06 | 36,359,099 |
December 21 2018 | $51.42 | $51.70 | $48.88 | $49.38 | 104,649,799 |
December 20 2018 | $51.11 | $52.18 | $50.21 | $50.99 | 53,673,399 |
December 19 2018 | $52.18 | $53.59 | $50.79 | $51.59 | 58,264,739 |
December 18 2018 | $51.51 | $52.79 | $51.34 | $51.98 | 43,640,379 |
December 17 2018 | $52.16 | $52.93 | $50.65 | $51.10 | 49,931,019 |
December 14 2018 | $52.81 | $53.39 | $52.28 | $52.40 | 36,358,979 |
December 13 2018 | $53.59 | $54.22 | $53.06 | $53.48 | 24,988,060 |
December 12 2018 | $53.66 | $54.39 | $53.40 | $53.49 | 28,959,460 |
December 11 2018 | $53.15 | $53.33 | $52.32 | $52.89 | 33,851,520 |
December 10 2018 | $51.96 | $52.79 | $51.46 | $52.47 | 33,652,920 |
December 07 2018 | $53.42 | $54.06 | $51.78 | $52.14 | 42,682,219 |
December 06 2018 | $52.06 | $53.78 | $51.94 | $53.71 | 47,436,499 |
December 04 2018 | $55.45 | $55.51 | $52.85 | $52.93 | 45,629,699 |
December 03 2018 | $56.40 | $56.55 | $55.39 | $55.62 | 57,528,979 |
November 30 2018 | $54.58 | $55.28 | $53.96 | $55.28 | 59,666,799 |
November 29 2018 | $53.98 | $54.81 | $53.90 | $54.53 | 31,010,460 |
November 28 2018 | $52.68 | $54.45 | $51.96 | $54.39 | 46,042,419 |
November 27 2018 | $52.38 | $53.15 | $52.09 | $52.42 | 33,048,660 |
November 26 2018 | $52.01 | $52.66 | $51.80 | $52.61 | 31,558,820 |
November 23 2018 | $51.49 | $51.96 | $51.24 | $51.32 | 14,177,180 |
