| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $77.56 | $82.72 | $76.48 | $81.24 | 85,981,205 |
November 2016 | $82.58 | $83.96 | $77.42 | $77.72 | 106,269,272 |
October 2016 | $83.84 | $83.88 | $80.93 | $82.63 | 87,403,105 |
September 2016 | $82.05 | $84.56 | $80.20 | $83.84 | 90,971,764 |
August 2016 | $83.21 | $83.70 | $81.90 | $82.28 | 67,339,683 |
July 2016 | $81.30 | $84.91 | $80.65 | $83.36 | 92,301,307 |
June 2016 | $76.96 | $81.13 | $76.76 | $81.08 | 97,404,305 |
May 2016 | $78.05 | $81.24 | $75.96 | $76.85 | 93,113,496 |
April 2016 | $77.46 | $80.35 | $76.28 | $78.21 | 101,317,530 |
March 2016 | $74.29 | $78.59 | $73.96 | $77.85 | 104,781,934 |
February 2016 | $74.32 | $75.95 | $72.48 | $73.78 | 97,366,800 |
January 2016 | $74.34 | $75.31 | $70.33 | $74.90 | 112,024,943 |
December 2015 | $74.98 | $76.71 | $73.02 | $75.37 | 92,375,811 |
November 2015 | $76.50 | $76.83 | $73.14 | $75.02 | 76,121,901 |
October 2015 | $70.56 | $77.48 | $69.31 | $76.54 | 111,260,743 |
September 2015 | $67.72 | $70.71 | $67.55 | $70.63 | 103,748,335 |
August 2015 | $71.49 | $74.78 | $56.84 | $69.07 | 112,970,376 |
July 2015 | $69.72 | $72.46 | $69.53 | $71.61 | 107,156,033 |
June 2015 | $71.26 | $71.35 | $68.78 | $69.37 | 91,638,888 |
May 2015 | $70.21 | $72.63 | $69.91 | $71.15 | 77,537,093 |
April 2015 | $70.21 | $72.04 | $68.80 | $70.18 | 95,860,267 |
March 2015 | $72.48 | $72.78 | $68.06 | $70.55 | 111,297,004 |
February 2015 | $68.79 | $73.85 | $68.60 | $72.54 | 101,094,437 |
January 2015 | $69.57 | $72.56 | $68.12 | $68.73 | 112,257,146 |
December 2014 | $71.76 | $73.23 | $67.74 | $69.30 | 94,406,071 |
