| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $43.67 | $45.24 | $41.76 | $42.26 | 217,747,260 |
November 2016 | $42.03 | $46.63 | $41.52 | $43.59 | 240,258,926 |
October 2016 | $44.32 | $46.20 | $41.58 | $41.83 | 250,547,456 |
September 2016 | $44.34 | $45.22 | $43.54 | $44.46 | 209,323,011 |
August 2016 | $41.60 | $45.26 | $40.44 | $44.40 | 270,981,149 |
July 2016 | $40.69 | $42.40 | $40.61 | $41.48 | 169,526,158 |
June 2016 | $39.42 | $40.79 | $38.97 | $40.74 | 228,322,311 |
May 2016 | $38.47 | $39.87 | $37.22 | $39.46 | 178,699,092 |
April 2016 | $36.83 | $40.26 | $36.78 | $38.47 | 191,296,995 |
March 2016 | $35.04 | $37.60 | $34.83 | $37.11 | 217,840,737 |
February 2016 | $35.04 | $35.55 | $33.36 | $34.91 | 247,853,154 |
January 2016 | $36.17 | $37.18 | $34.06 | $35.23 | 267,179,950 |
December 2015 | $37.07 | $37.91 | $35.60 | $36.73 | 238,222,136 |
November 2015 | $37.70 | $38.45 | $35.94 | $36.55 | 183,033,935 |
October 2015 | $34.02 | $38.36 | $33.33 | $37.68 | 312,136,529 |
September 2015 | $35.99 | $37.57 | $33.15 | $34.05 | 314,791,217 |
August 2015 | $40.53 | $41.06 | $31.23 | $36.81 | 262,954,413 |
July 2015 | $38.91 | $40.55 | $38.16 | $40.30 | 199,836,203 |
June 2015 | $41.28 | $41.86 | $38.76 | $38.91 | 227,956,452 |
May 2015 | $40.54 | $41.64 | $39.92 | $41.31 | 204,091,188 |
April 2015 | $38.84 | $41.03 | $38.14 | $40.40 | 269,849,835 |
March 2015 | $39.39 | $40.51 | $37.66 | $38.99 | 282,485,150 |
February 2015 | $40.71 | $41.09 | $38.85 | $39.39 | 208,899,098 |
January 2015 | $38.50 | $42.81 | $38.38 | $40.56 | 242,878,508 |
December 2014 | $40.34 | $41.54 | $38.06 | $38.22 | 239,998,917 |