| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $39.73 | $41.42 | $38.91 | $39.56 | 2,124,735,200 |
November 2017 | $39.57 | $41.05 | $38.50 | $40.17 | 2,402,653,600 |
October 2017 | $35.93 | $39.51 | $35.51 | $39.37 | 2,017,165,200 |
September 2017 | $38.39 | $38.42 | $34.74 | $35.90 | 2,721,496,400 |
August 2017 | $34.59 | $38.32 | $34.43 | $38.20 | 2,644,276,000 |
July 2017 | $33.61 | $35.73 | $33.04 | $34.51 | 1,688,047,600 |
June 2017 | $35.54 | $36.19 | $32.99 | $33.41 | 2,736,712,400 |
May 2017 | $33.53 | $36.34 | $33.33 | $35.44 | 2,615,927,200 |
April 2017 | $33.21 | $33.61 | $32.36 | $33.19 | 1,493,216,400 |
March 2017 | $31.86 | $33.39 | $31.67 | $33.19 | 2,246,513,600 |
February 2017 | $29.22 | $31.77 | $29.22 | $31.65 | 2,299,874,400 |
January 2017 | $26.64 | $28.17 | $26.40 | $27.92 | 2,252,488,000 |
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 |