| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $39.84 | $41.54 | $39.02 | $39.67 | 2,124,735,200 |
November 2017 | $39.68 | $41.17 | $38.61 | $40.28 | 2,402,653,600 |
October 2017 | $36.03 | $39.63 | $35.61 | $39.48 | 2,017,165,200 |
September 2017 | $38.49 | $38.53 | $34.84 | $36.00 | 2,721,496,400 |
August 2017 | $34.69 | $38.43 | $34.53 | $38.31 | 2,644,276,000 |
July 2017 | $33.71 | $35.83 | $33.13 | $34.60 | 1,688,047,600 |
June 2017 | $35.64 | $36.29 | $33.09 | $33.51 | 2,736,712,400 |
May 2017 | $33.62 | $36.45 | $33.43 | $35.54 | 2,615,927,200 |
April 2017 | $33.30 | $33.70 | $32.45 | $33.29 | 1,493,216,400 |
March 2017 | $31.95 | $33.48 | $31.76 | $33.29 | 2,246,513,600 |
February 2017 | $29.31 | $31.86 | $29.30 | $31.74 | 2,299,874,400 |
January 2017 | $26.72 | $28.25 | $26.48 | $28.00 | 2,252,488,000 |
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 |
