| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $25.44 | $27.20 | $24.95 | $26.69 | 2,435,086,800 |
November 2016 | $26.02 | $26.09 | $23.99 | $25.47 | 2,886,220,000 |
October 2016 | $25.85 | $27.22 | $25.75 | $26.04 | 2,747,657,200 |
September 2016 | $24.34 | $26.64 | $23.51 | $25.92 | 3,872,062,400 |
August 2016 | $23.81 | $25.28 | $23.72 | $24.33 | 2,520,514,000 |
July 2016 | $21.78 | $23.84 | $21.52 | $23.77 | 2,743,118,400 |
June 2016 | $22.58 | $23.24 | $20.87 | $21.80 | 3,117,990,800 |
May 2016 | $21.30 | $22.97 | $20.41 | $22.78 | 3,602,686,000 |
April 2016 | $24.66 | $25.48 | $20.97 | $21.25 | 3,489,534,800 |
March 2016 | $22.14 | $25.03 | $22.08 | $24.71 | 2,984,198,400 |
February 2016 | $21.75 | $22.42 | $20.99 | $21.92 | 3,243,450,400 |
January 2016 | $23.14 | $23.87 | $20.83 | $21.95 | 5,087,392,000 |
December 2015 | $26.77 | $27.02 | $23.63 | $23.73 | 3,687,660,800 |
November 2015 | $27.12 | $27.80 | $25.03 | $26.67 | 3,002,562,400 |
October 2015 | $24.49 | $27.21 | $24.09 | $26.83 | 4,450,048,400 |
September 2015 | $24.73 | $26.24 | $24.10 | $24.76 | 4,826,189,200 |
August 2015 | $27.15 | $27.39 | $20.65 | $25.32 | 6,427,276,400 |
July 2015 | $28.36 | $29.72 | $26.65 | $27.11 | 4,233,122,400 |
June 2015 | $29.12 | $29.37 | $27.82 | $28.03 | 3,514,426,800 |
May 2015 | $28.07 | $29.72 | $27.46 | $29.12 | 3,816,608,400 |
April 2015 | $27.78 | $29.94 | $27.40 | $27.85 | 3,984,542,000 |
March 2015 | $28.77 | $29.00 | $27.07 | $27.69 | 4,554,568,400 |
February 2015 | $26.17 | $29.73 | $25.73 | $28.59 | 4,546,140,800 |
January 2015 | $24.69 | $26.60 | $23.20 | $25.97 | 5,221,053,600 |
December 2014 | $26.34 | $26.44 | $23.56 | $24.47 | 4,294,378,400 |
