| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $39.71 | $40.21 | $39.38 | $40.21 | 15,331,800 |
December 28 2018 | $39.60 | $39.95 | $39.26 | $39.53 | 14,771,600 |
December 27 2018 | $38.84 | $39.46 | $38.15 | $39.44 | 17,531,000 |
December 26 2018 | $38.07 | $38.96 | $37.48 | $38.93 | 17,970,500 |
December 24 2018 | $39.11 | $39.36 | $37.86 | $37.94 | 15,077,200 |
December 21 2018 | $39.22 | $40.43 | $38.79 | $39.28 | 55,406,300 |
December 20 2018 | $39.99 | $40.06 | $38.81 | $39.38 | 26,897,000 |
December 19 2018 | $39.85 | $40.71 | $39.69 | $39.95 | 20,968,400 |
December 18 2018 | $40.01 | $40.54 | $39.56 | $39.80 | 18,895,800 |
December 17 2018 | $40.81 | $40.99 | $39.71 | $40.01 | 18,902,500 |
December 14 2018 | $40.73 | $41.12 | $40.59 | $40.82 | 13,960,900 |
December 13 2018 | $40.76 | $41.12 | $40.63 | $40.83 | 15,454,700 |
December 12 2018 | $41.33 | $41.62 | $40.93 | $40.94 | 18,892,200 |
December 11 2018 | $42.03 | $42.48 | $41.94 | $42.09 | 14,991,400 |
December 10 2018 | $41.34 | $41.74 | $40.67 | $41.67 | 16,603,400 |
December 07 2018 | $41.42 | $41.79 | $41.01 | $41.25 | 16,948,100 |
December 06 2018 | $41.61 | $41.94 | $40.88 | $41.54 | 26,880,400 |
December 04 2018 | $41.55 | $42.48 | $41.45 | $41.54 | 21,727,400 |
December 03 2018 | $42.55 | $42.73 | $41.26 | $41.59 | 27,800,800 |
November 30 2018 | $42.60 | $43.18 | $42.54 | $43.13 | 31,142,800 |
November 29 2018 | $42.50 | $42.76 | $42.38 | $42.52 | 14,763,700 |
November 28 2018 | $43.41 | $43.43 | $42.65 | $42.95 | 18,663,000 |
November 27 2018 | $42.35 | $43.41 | $42.32 | $43.38 | 14,115,000 |
November 26 2018 | $41.94 | $42.56 | $41.70 | $42.32 | 12,308,900 |
November 23 2018 | $42.10 | $42.20 | $41.69 | $41.94 | 7,009,100 |
