| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $45.26 | $46.89 | $43.28 | $43.80 | 217,747,260 |
November 2016 | $43.56 | $48.33 | $43.04 | $45.18 | 240,258,926 |
October 2016 | $45.94 | $47.89 | $43.10 | $43.35 | 250,547,456 |
September 2016 | $45.96 | $46.87 | $45.13 | $46.08 | 209,323,011 |
August 2016 | $43.12 | $46.91 | $41.91 | $46.02 | 270,981,149 |
July 2016 | $42.17 | $43.94 | $42.09 | $42.99 | 169,526,158 |
June 2016 | $40.86 | $42.28 | $40.39 | $42.22 | 228,322,311 |
May 2016 | $39.88 | $41.32 | $38.58 | $40.90 | 178,699,092 |
April 2016 | $38.17 | $41.73 | $38.12 | $39.87 | 191,296,995 |
March 2016 | $36.32 | $38.97 | $36.10 | $38.47 | 217,840,737 |
February 2016 | $36.32 | $36.85 | $34.57 | $36.19 | 247,853,154 |
January 2016 | $37.48 | $38.54 | $35.30 | $36.52 | 267,179,950 |
December 2015 | $38.42 | $39.29 | $36.90 | $38.07 | 238,222,136 |
November 2015 | $39.08 | $39.85 | $37.25 | $37.88 | 183,033,935 |
October 2015 | $35.26 | $39.76 | $34.55 | $39.06 | 312,136,529 |
September 2015 | $37.31 | $38.94 | $34.36 | $35.29 | 314,791,217 |
August 2015 | $42.01 | $42.56 | $32.37 | $38.15 | 262,954,413 |
July 2015 | $40.33 | $42.03 | $39.55 | $41.77 | 199,836,203 |
June 2015 | $42.78 | $43.38 | $40.18 | $40.33 | 227,956,452 |
May 2015 | $42.02 | $43.16 | $41.38 | $42.81 | 204,091,188 |
April 2015 | $40.26 | $42.52 | $39.53 | $41.88 | 269,849,835 |
March 2015 | $40.83 | $41.98 | $39.04 | $40.41 | 282,485,150 |
February 2015 | $42.20 | $42.59 | $40.26 | $40.83 | 208,899,098 |
January 2015 | $39.91 | $44.37 | $39.78 | $42.04 | 242,878,508 |
December 2014 | $41.81 | $43.06 | $39.45 | $39.61 | 239,998,917 |
