| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $25.46 | $27.23 | $24.97 | $26.72 | 2,435,086,800 |
November 2016 | $26.04 | $26.11 | $24.01 | $25.50 | 2,886,220,000 |
October 2016 | $25.87 | $27.24 | $25.77 | $26.06 | 2,747,657,200 |
September 2016 | $24.36 | $26.67 | $23.53 | $25.95 | 3,872,062,400 |
August 2016 | $23.84 | $25.30 | $23.74 | $24.35 | 2,520,514,000 |
July 2016 | $21.80 | $23.87 | $21.54 | $23.79 | 2,743,118,400 |
June 2016 | $22.61 | $23.26 | $20.89 | $21.82 | 3,117,990,800 |
May 2016 | $21.32 | $23.00 | $20.43 | $22.80 | 3,602,686,000 |
April 2016 | $24.68 | $25.50 | $20.99 | $21.27 | 3,489,534,800 |
March 2016 | $22.16 | $25.06 | $22.11 | $24.73 | 2,984,198,400 |
February 2016 | $21.77 | $22.44 | $21.01 | $21.94 | 3,243,450,400 |
January 2016 | $23.16 | $23.89 | $20.85 | $21.97 | 5,087,392,000 |
December 2015 | $26.80 | $27.05 | $23.66 | $23.76 | 3,687,660,800 |
November 2015 | $27.15 | $27.83 | $25.05 | $26.70 | 3,002,562,400 |
October 2015 | $24.51 | $27.24 | $24.12 | $26.85 | 4,450,048,400 |
September 2015 | $24.75 | $26.27 | $24.13 | $24.79 | 4,826,189,200 |
August 2015 | $27.18 | $27.42 | $20.67 | $25.34 | 6,427,276,400 |
July 2015 | $28.39 | $29.75 | $26.67 | $27.14 | 4,233,122,400 |
June 2015 | $29.15 | $29.39 | $27.85 | $28.06 | 3,514,426,800 |
May 2015 | $28.09 | $29.75 | $27.48 | $29.15 | 3,816,608,400 |
April 2015 | $27.81 | $29.97 | $27.42 | $27.88 | 3,984,542,000 |
March 2015 | $28.79 | $29.02 | $27.10 | $27.72 | 4,554,568,400 |
February 2015 | $26.20 | $29.76 | $25.76 | $28.62 | 4,546,140,800 |
January 2015 | $24.72 | $26.63 | $23.22 | $26.00 | 5,221,053,600 |
December 2014 | $26.36 | $26.46 | $23.58 | $24.49 | 4,294,378,400 |
