| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $27.87 | $28.64 | $27.33 | $27.83 | 372,430,200 |
November 2016 | $25.10 | $28.22 | $24.11 | $27.91 | 532,546,000 |
October 2016 | $26.45 | $26.65 | $24.33 | $24.82 | 419,365,800 |
September 2016 | $26.23 | $27.00 | $25.89 | $26.53 | 377,685,800 |
August 2016 | $26.95 | $27.17 | $25.98 | $26.09 | 316,680,400 |
July 2016 | $25.95 | $27.33 | $25.70 | $26.89 | 355,613,800 |
June 2016 | $25.26 | $26.05 | $24.15 | $25.96 | 388,851,600 |
May 2016 | $24.32 | $25.24 | $23.74 | $25.20 | 414,606,800 |
April 2016 | $24.02 | $25.05 | $23.90 | $24.19 | 425,409,600 |
March 2016 | $23.08 | $24.33 | $23.01 | $24.21 | 400,644,600 |
February 2016 | $21.83 | $23.66 | $21.56 | $22.88 | 608,842,000 |
January 2016 | $21.86 | $22.22 | $20.75 | $22.08 | 532,587,400 |
December 2015 | $24.25 | $24.38 | $21.86 | $22.27 | 525,640,600 |
November 2015 | $24.72 | $24.96 | $23.74 | $24.02 | 336,061,000 |
October 2015 | $22.60 | $25.01 | $22.21 | $24.71 | 426,809,600 |
September 2015 | $21.62 | $23.29 | $21.48 | $22.35 | 659,258,200 |
August 2015 | $24.66 | $24.90 | $19.65 | $22.14 | 700,509,000 |
July 2015 | $23.73 | $25.54 | $23.73 | $24.52 | 540,188,400 |
June 2015 | $22.98 | $24.12 | $22.34 | $23.63 | 586,851,600 |
May 2015 | $22.62 | $23.52 | $21.99 | $22.88 | 635,671,000 |
April 2015 | $22.22 | $23.81 | $21.94 | $22.60 | 858,274,600 |
March 2015 | $23.19 | $23.65 | $21.69 | $22.10 | 624,085,400 |
February 2015 | $20.71 | $23.33 | $20.43 | $23.13 | 565,995,600 |
January 2015 | $22.51 | $22.64 | $20.66 | $20.71 | 611,861,400 |
December 2014 | $22.11 | $23.01 | $21.24 | $22.51 | 515,411,800 |
