| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $25.49 | $27.26 | $25.00 | $26.75 | 2,435,086,800 |
November 2016 | $26.07 | $26.14 | $24.04 | $25.53 | 2,886,220,000 |
October 2016 | $25.90 | $27.27 | $25.80 | $26.09 | 2,747,657,200 |
September 2016 | $24.39 | $26.70 | $23.56 | $25.98 | 3,872,062,400 |
August 2016 | $23.86 | $25.33 | $23.77 | $24.38 | 2,520,514,000 |
July 2016 | $21.82 | $23.90 | $21.57 | $23.82 | 2,743,118,400 |
June 2016 | $22.63 | $23.29 | $20.91 | $21.85 | 3,117,990,800 |
May 2016 | $21.35 | $23.02 | $20.45 | $22.82 | 3,602,686,000 |
April 2016 | $24.71 | $25.53 | $21.02 | $21.29 | 3,489,534,800 |
March 2016 | $22.18 | $25.08 | $22.13 | $24.76 | 2,984,198,400 |
February 2016 | $21.80 | $22.46 | $21.03 | $21.97 | 3,243,450,400 |
January 2016 | $23.18 | $23.92 | $20.87 | $21.99 | 5,087,392,000 |
December 2015 | $26.83 | $27.08 | $23.68 | $23.78 | 3,687,660,800 |
November 2015 | $27.18 | $27.86 | $25.08 | $26.73 | 3,002,562,400 |
October 2015 | $24.54 | $27.27 | $24.14 | $26.89 | 4,450,048,400 |
September 2015 | $24.78 | $26.30 | $24.15 | $24.82 | 4,826,189,200 |
August 2015 | $27.21 | $27.45 | $20.70 | $25.37 | 6,427,276,400 |
July 2015 | $28.42 | $29.78 | $26.70 | $27.17 | 4,233,122,400 |
June 2015 | $29.18 | $29.43 | $27.88 | $28.09 | 3,514,426,800 |
May 2015 | $28.12 | $29.78 | $27.51 | $29.18 | 3,816,608,400 |
April 2015 | $27.84 | $30.01 | $27.46 | $27.91 | 3,984,542,000 |
March 2015 | $28.83 | $29.06 | $27.13 | $27.75 | 4,554,568,400 |
February 2015 | $26.23 | $29.80 | $25.79 | $28.65 | 4,546,140,800 |
January 2015 | $24.75 | $26.66 | $23.24 | $26.03 | 5,221,053,600 |
December 2014 | $26.39 | $26.49 | $23.61 | $24.52 | 4,294,378,400 |
