| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $26.36 | $26.46 | $23.58 | $24.49 | 4,294,378,400 |
November 2014 | $23.91 | $26.57 | $23.80 | $26.39 | 3,281,632,800 |
October 2014 | $22.23 | $23.87 | $21.03 | $23.86 | 5,441,120,800 |
September 2014 | $22.77 | $22.92 | $21.24 | $22.26 | 6,105,680,000 |
August 2014 | $20.86 | $22.74 | $20.61 | $22.65 | 3,748,308,000 |
July 2014 | $20.56 | $21.86 | $20.35 | $21.02 | 4,140,344,000 |
June 2014 | $19.91 | $20.90 | $19.55 | $20.43 | 4,827,739,200 |
May 2014 | $18.49 | $20.23 | $18.23 | $19.88 | 5,735,668,400 |
April 2014 | $16.80 | $18.72 | $15.97 | $18.43 | 6,435,060,800 |
March 2014 | $16.35 | $17.15 | $16.33 | $16.76 | 5,001,698,800 |
February 2014 | $15.60 | $17.22 | $15.50 | $16.44 | 5,880,366,800 |
January 2014 | $17.25 | $17.39 | $15.32 | $15.54 | 8,765,954,400 |
December 2013 | $17.32 | $17.86 | $16.73 | $17.42 | 7,057,397,200 |
November 2013 | $16.18 | $17.33 | $15.91 | $17.26 | 5,225,155,600 |
October 2013 | $14.77 | $16.65 | $14.76 | $16.13 | 7,837,732,000 |
September 2013 | $15.22 | $15.68 | $13.80 | $14.72 | 8,630,941,200 |
August 2013 | $13.98 | $15.86 | $13.90 | $15.04 | 8,058,338,400 |
July 2013 | $12.35 | $14.02 | $12.30 | $13.88 | 6,538,114,800 |
June 2013 | $13.82 | $13.94 | $11.92 | $12.16 | 7,018,536,000 |
May 2013 | $13.54 | $14.20 | $12.85 | $13.79 | 9,447,530,400 |
April 2013 | $13.46 | $13.56 | $11.73 | $13.49 | 10,963,489,600 |
March 2013 | $13.34 | $14.32 | $12.76 | $13.48 | 9,176,876,800 |
February 2013 | $13.90 | $14.77 | $13.33 | $13.45 | 9,344,034,000 |
January 2013 | $16.77 | $16.81 | $13.17 | $13.80 | 13,123,423,600 |
December 2012 | $17.98 | $18.01 | $15.18 | $16.12 | 12,132,752,800 |
