| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $38.70 | $40.97 | $37.44 | $39.39 | 687,133,775 |
November 2016 | $40.30 | $40.56 | $36.96 | $38.56 | 967,066,306 |
October 2016 | $39.89 | $41.70 | $39.57 | $40.25 | 707,834,595 |
September 2016 | $39.36 | $40.71 | $38.94 | $39.96 | 631,539,875 |
August 2016 | $39.10 | $40.45 | $39.02 | $39.26 | 577,141,497 |
July 2016 | $35.04 | $39.96 | $34.74 | $39.33 | 653,350,037 |
June 2016 | $37.20 | $37.34 | $33.43 | $34.97 | 839,583,891 |
May 2016 | $35.38 | $37.45 | $34.99 | $37.22 | 682,164,635 |
April 2016 | $37.63 | $39.31 | $34.95 | $35.18 | 933,235,371 |
March 2016 | $35.85 | $38.63 | $34.99 | $37.92 | 853,393,108 |
February 2016 | $38.33 | $40.28 | $33.90 | $35.65 | 1,352,949,537 |
January 2016 | $37.88 | $38.23 | $34.18 | $37.84 | 1,039,984,782 |
December 2015 | $38.12 | $39.70 | $36.59 | $38.67 | 873,010,606 |
November 2015 | $36.67 | $38.91 | $36.35 | $37.92 | 751,548,369 |
October 2015 | $31.71 | $37.40 | $31.37 | $36.65 | 1,005,876,782 |
September 2015 | $31.50 | $33.90 | $30.71 | $31.73 | 871,534,626 |
August 2015 | $32.69 | $34.99 | $29.48 | $32.20 | 1,107,090,644 |
July 2015 | $27.02 | $35.45 | $26.83 | $32.68 | 1,370,875,382 |
June 2015 | $27.27 | $28.11 | $26.78 | $26.84 | 704,363,636 |
May 2015 | $27.36 | $27.75 | $26.45 | $27.10 | 648,435,215 |
April 2015 | $27.58 | $29.06 | $26.29 | $27.27 | 874,930,809 |
March 2015 | $28.18 | $28.99 | $27.35 | $27.57 | 864,146,869 |
February 2015 | $26.56 | $28.30 | $25.93 | $27.96 | 808,406,508 |
January 2015 | $26.47 | $27.11 | $24.40 | $26.72 | 1,057,562,602 |
December 2014 | $27.09 | $27.28 | $24.71 | $26.37 | 1,089,392,264 |
