| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $38.64 | $40.91 | $37.39 | $39.33 | 687,133,775 |
November 2016 | $40.24 | $40.50 | $36.90 | $38.50 | 967,066,306 |
October 2016 | $39.83 | $41.64 | $39.51 | $40.19 | 707,834,595 |
September 2016 | $39.30 | $40.65 | $38.88 | $39.90 | 631,539,875 |
August 2016 | $39.04 | $40.39 | $38.96 | $39.20 | 577,141,497 |
July 2016 | $34.99 | $39.90 | $34.69 | $39.27 | 653,350,037 |
June 2016 | $37.14 | $37.29 | $33.38 | $34.91 | 839,583,891 |
May 2016 | $35.33 | $37.39 | $34.94 | $37.16 | 682,164,635 |
April 2016 | $37.57 | $39.25 | $34.90 | $35.13 | 933,235,371 |
March 2016 | $35.79 | $38.57 | $34.94 | $37.86 | 853,393,108 |
February 2016 | $38.27 | $40.21 | $33.84 | $35.59 | 1,352,949,537 |
January 2016 | $37.82 | $38.17 | $34.13 | $37.78 | 1,039,984,782 |
December 2015 | $38.06 | $39.64 | $36.54 | $38.61 | 873,010,606 |
November 2015 | $36.62 | $38.85 | $36.30 | $37.86 | 751,548,369 |
October 2015 | $31.66 | $37.34 | $31.32 | $36.59 | 1,005,876,782 |
September 2015 | $31.45 | $33.84 | $30.66 | $31.68 | 871,534,626 |
August 2015 | $32.64 | $34.94 | $29.43 | $32.15 | 1,107,090,644 |
July 2015 | $26.98 | $35.40 | $26.79 | $32.63 | 1,370,875,382 |
June 2015 | $27.23 | $28.07 | $26.74 | $26.80 | 704,363,636 |
May 2015 | $27.32 | $27.70 | $26.41 | $27.06 | 648,435,215 |
April 2015 | $27.53 | $29.02 | $26.25 | $27.23 | 874,930,809 |
March 2015 | $28.14 | $28.94 | $27.31 | $27.53 | 864,146,869 |
February 2015 | $26.52 | $28.26 | $25.89 | $27.92 | 808,406,508 |
January 2015 | $26.43 | $27.07 | $24.36 | $26.68 | 1,057,562,602 |
December 2014 | $27.05 | $27.23 | $24.67 | $26.33 | 1,089,392,264 |
