| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $25.39 | $27.15 | $24.90 | $26.65 | 2,435,086,800 |
November 2016 | $25.97 | $26.04 | $23.94 | $25.43 | 2,886,220,000 |
October 2016 | $25.80 | $27.17 | $25.70 | $25.99 | 2,747,657,200 |
September 2016 | $24.29 | $26.59 | $23.47 | $25.88 | 3,872,062,400 |
August 2016 | $23.77 | $25.23 | $23.68 | $24.28 | 2,520,514,000 |
July 2016 | $21.74 | $23.80 | $21.48 | $23.72 | 2,743,118,400 |
June 2016 | $22.54 | $23.20 | $20.83 | $21.76 | 3,117,990,800 |
May 2016 | $21.26 | $22.93 | $20.37 | $22.73 | 3,602,686,000 |
April 2016 | $24.61 | $25.43 | $20.93 | $21.21 | 3,489,534,800 |
March 2016 | $22.10 | $24.99 | $22.04 | $24.66 | 2,984,198,400 |
February 2016 | $21.71 | $22.38 | $20.95 | $21.88 | 3,243,450,400 |
January 2016 | $23.09 | $23.82 | $20.79 | $21.91 | 5,087,392,000 |
December 2015 | $26.72 | $26.97 | $23.59 | $23.69 | 3,687,660,800 |
November 2015 | $27.07 | $27.75 | $24.98 | $26.62 | 3,002,562,400 |
October 2015 | $24.44 | $27.16 | $24.05 | $26.78 | 4,450,048,400 |
September 2015 | $24.68 | $26.19 | $24.06 | $24.72 | 4,826,189,200 |
August 2015 | $27.10 | $27.34 | $20.62 | $25.27 | 6,427,276,400 |
July 2015 | $28.31 | $29.66 | $26.60 | $27.06 | 4,233,122,400 |
June 2015 | $29.06 | $29.31 | $27.77 | $27.98 | 3,514,426,800 |
May 2015 | $28.01 | $29.66 | $27.40 | $29.06 | 3,816,608,400 |
April 2015 | $27.73 | $29.89 | $27.35 | $27.80 | 3,984,542,000 |
March 2015 | $28.71 | $28.94 | $27.02 | $27.64 | 4,554,568,400 |
February 2015 | $26.12 | $29.68 | $25.69 | $28.54 | 4,546,140,800 |
January 2015 | $24.65 | $26.55 | $23.15 | $25.93 | 5,221,053,600 |
December 2014 | $26.29 | $26.39 | $23.51 | $24.42 | 4,294,378,400 |