| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $44.81 | $46.42 | $42.85 | $43.36 | 217,747,260 |
November 2016 | $43.12 | $47.85 | $42.61 | $44.73 | 240,258,926 |
October 2016 | $45.48 | $47.41 | $42.66 | $42.92 | 250,547,456 |
September 2016 | $45.50 | $46.40 | $44.67 | $45.62 | 209,323,011 |
August 2016 | $42.69 | $46.44 | $41.49 | $45.56 | 270,981,149 |
July 2016 | $41.75 | $43.50 | $41.66 | $42.56 | 169,526,158 |
June 2016 | $40.45 | $41.85 | $39.98 | $41.80 | 228,322,311 |
May 2016 | $39.48 | $40.91 | $38.19 | $40.49 | 178,699,092 |
April 2016 | $37.79 | $41.31 | $37.74 | $39.47 | 191,296,995 |
March 2016 | $35.95 | $38.58 | $35.74 | $38.08 | 217,840,737 |
February 2016 | $35.95 | $36.48 | $34.23 | $35.82 | 247,853,154 |
January 2016 | $37.11 | $38.15 | $34.95 | $36.15 | 267,179,950 |
December 2015 | $38.04 | $38.90 | $36.53 | $37.69 | 238,222,136 |
November 2015 | $38.69 | $39.45 | $36.88 | $37.50 | 183,033,935 |
October 2015 | $34.91 | $39.36 | $34.20 | $38.67 | 312,136,529 |
September 2015 | $36.93 | $38.55 | $34.02 | $34.94 | 314,791,217 |
August 2015 | $41.59 | $42.13 | $32.04 | $37.77 | 262,954,413 |
July 2015 | $39.93 | $41.61 | $39.16 | $41.35 | 199,836,203 |
June 2015 | $42.35 | $42.95 | $39.77 | $39.93 | 227,956,452 |
May 2015 | $41.60 | $42.72 | $40.96 | $42.38 | 204,091,188 |
April 2015 | $39.86 | $42.10 | $39.13 | $41.46 | 269,849,835 |
March 2015 | $40.42 | $41.56 | $38.64 | $40.01 | 282,485,150 |
February 2015 | $41.77 | $42.16 | $39.86 | $40.42 | 208,899,098 |
January 2015 | $39.51 | $43.93 | $39.38 | $41.62 | 242,878,508 |
December 2014 | $41.39 | $42.62 | $39.05 | $39.21 | 239,998,917 |
