| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $77.54 | $82.70 | $76.46 | $81.22 | 85,981,205 |
November 2016 | $82.56 | $83.94 | $77.40 | $77.70 | 106,269,272 |
October 2016 | $83.81 | $83.86 | $80.91 | $82.61 | 87,403,105 |
September 2016 | $82.03 | $84.54 | $80.18 | $83.81 | 90,971,764 |
August 2016 | $83.19 | $83.67 | $81.88 | $82.26 | 67,339,683 |
July 2016 | $81.28 | $84.89 | $80.63 | $83.34 | 92,301,307 |
June 2016 | $76.94 | $81.11 | $76.75 | $81.06 | 97,404,305 |
May 2016 | $78.03 | $81.22 | $75.95 | $76.84 | 93,113,496 |
April 2016 | $77.44 | $80.33 | $76.27 | $78.19 | 101,317,530 |
March 2016 | $74.28 | $78.57 | $73.94 | $77.83 | 104,781,934 |
February 2016 | $74.30 | $75.94 | $72.46 | $73.76 | 97,366,800 |
January 2016 | $74.32 | $75.30 | $70.32 | $74.88 | 112,024,943 |
December 2015 | $74.97 | $76.69 | $73.00 | $75.35 | 92,375,811 |
November 2015 | $76.49 | $76.82 | $73.12 | $75.00 | 76,121,901 |
October 2015 | $70.54 | $77.46 | $69.29 | $76.52 | 111,260,743 |
September 2015 | $67.71 | $70.69 | $67.53 | $70.62 | 103,748,335 |
August 2015 | $71.48 | $74.76 | $56.83 | $69.05 | 112,970,376 |
July 2015 | $69.70 | $72.44 | $69.52 | $71.60 | 107,156,033 |
June 2015 | $71.25 | $71.34 | $68.76 | $69.36 | 91,638,888 |
May 2015 | $70.19 | $72.61 | $69.90 | $71.13 | 77,537,093 |
April 2015 | $70.19 | $72.02 | $68.79 | $70.17 | 95,860,267 |
March 2015 | $72.47 | $72.76 | $68.04 | $70.53 | 111,297,004 |
February 2015 | $68.77 | $73.83 | $68.58 | $72.53 | 101,094,437 |
January 2015 | $69.56 | $72.54 | $68.10 | $68.72 | 112,257,146 |
December 2014 | $71.75 | $73.21 | $67.73 | $69.29 | 94,406,071 |
