| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $38.61 | $40.88 | $37.36 | $39.30 | 687,126,000 |
November 2016 | $40.21 | $40.47 | $36.87 | $38.48 | 967,068,000 |
October 2016 | $39.80 | $41.61 | $39.49 | $40.16 | 707,820,000 |
September 2016 | $39.27 | $40.62 | $38.85 | $39.87 | 630,896,000 |
August 2016 | $39.01 | $40.36 | $38.93 | $39.17 | 577,080,000 |
July 2016 | $34.97 | $39.87 | $34.66 | $39.24 | 653,244,000 |
June 2016 | $37.12 | $37.26 | $33.36 | $34.89 | 839,330,000 |
May 2016 | $35.30 | $37.37 | $34.91 | $37.14 | 682,046,000 |
April 2016 | $37.55 | $39.22 | $34.87 | $35.10 | 933,228,000 |
March 2016 | $35.77 | $38.55 | $34.91 | $37.83 | 853,314,000 |
February 2016 | $38.25 | $40.19 | $33.82 | $35.57 | 1,352,946,000 |
January 2016 | $37.80 | $38.14 | $34.11 | $37.76 | 1,039,984,000 |
December 2015 | $38.03 | $39.61 | $36.51 | $38.58 | 872,694,000 |
November 2015 | $36.43 | $38.82 | $36.27 | $37.83 | 751,482,000 |
October 2015 | $31.64 | $37.32 | $31.30 | $36.57 | 1,005,286,000 |
September 2015 | $31.43 | $33.82 | $30.64 | $31.66 | 871,504,000 |
August 2015 | $32.61 | $34.91 | $29.41 | $32.13 | 1,106,942,000 |
July 2015 | $26.96 | $35.37 | $26.77 | $32.61 | 1,370,858,000 |
June 2015 | $27.21 | $28.05 | $26.72 | $26.78 | 704,328,000 |
May 2015 | $27.30 | $27.68 | $26.39 | $27.04 | 648,434,000 |
April 2015 | $27.51 | $29.00 | $26.23 | $27.21 | 874,900,000 |
March 2015 | $28.12 | $28.92 | $27.29 | $27.51 | 864,144,000 |
February 2015 | $26.50 | $28.24 | $25.87 | $27.90 | 808,386,000 |
January 2015 | $26.41 | $27.05 | $24.34 | $26.66 | 1,056,926,000 |
December 2014 | $27.03 | $27.21 | $24.66 | $26.32 | 1,088,686,000 |