| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $28.16 | $28.94 | $27.62 | $28.13 | 372,428,386 |
November 2016 | $25.37 | $28.52 | $24.36 | $28.21 | 532,545,244 |
October 2016 | $26.73 | $26.94 | $24.59 | $25.09 | 419,368,210 |
September 2016 | $26.51 | $27.29 | $26.16 | $26.81 | 377,941,158 |
August 2016 | $27.24 | $27.46 | $26.25 | $26.37 | 316,680,522 |
July 2016 | $26.23 | $27.62 | $25.97 | $27.18 | 355,615,132 |
June 2016 | $25.53 | $26.32 | $24.41 | $26.23 | 389,036,976 |
May 2016 | $24.58 | $25.51 | $23.99 | $25.47 | 414,755,454 |
April 2016 | $24.27 | $25.31 | $24.15 | $24.45 | 425,409,356 |
March 2016 | $23.33 | $24.58 | $23.25 | $24.47 | 400,675,078 |
February 2016 | $22.06 | $23.92 | $21.78 | $23.13 | 608,842,150 |
January 2016 | $22.09 | $22.45 | $20.97 | $22.32 | 532,587,586 |
December 2015 | $24.51 | $24.64 | $22.09 | $22.51 | 525,730,698 |
November 2015 | $24.98 | $25.23 | $23.99 | $24.27 | 336,060,998 |
October 2015 | $22.84 | $25.28 | $22.45 | $24.97 | 427,099,332 |
September 2015 | $21.85 | $23.54 | $21.70 | $22.59 | 659,258,658 |
August 2015 | $24.92 | $25.17 | $19.86 | $22.37 | 700,555,590 |
July 2015 | $23.98 | $25.81 | $23.98 | $24.78 | 540,190,276 |
June 2015 | $23.22 | $24.38 | $22.57 | $23.88 | 586,849,902 |
May 2015 | $22.86 | $23.77 | $22.23 | $23.12 | 635,672,762 |
April 2015 | $22.46 | $24.07 | $22.17 | $22.84 | 858,274,482 |
March 2015 | $23.43 | $23.90 | $21.92 | $22.33 | 624,087,176 |
February 2015 | $20.93 | $23.58 | $20.65 | $23.38 | 565,997,546 |
January 2015 | $22.75 | $22.88 | $20.88 | $20.93 | 611,862,250 |
December 2014 | $22.34 | $23.26 | $21.47 | $22.75 | 515,518,586 |
