| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $75.39 | $80.40 | $74.34 | $78.97 | 85,980,900 |
November 2016 | $80.27 | $81.61 | $75.26 | $75.55 | 106,251,000 |
October 2016 | $81.49 | $81.54 | $78.67 | $80.31 | 87,403,100 |
September 2016 | $79.76 | $82.20 | $77.95 | $81.49 | 90,670,300 |
August 2016 | $80.88 | $81.36 | $79.61 | $79.98 | 67,339,600 |
July 2016 | $79.03 | $82.53 | $78.40 | $81.03 | 92,254,100 |
June 2016 | $74.81 | $78.86 | $74.62 | $78.81 | 97,386,900 |
May 2016 | $75.86 | $78.97 | $73.84 | $74.70 | 93,222,400 |
April 2016 | $75.30 | $78.10 | $74.15 | $76.03 | 101,317,000 |
March 2016 | $72.22 | $76.39 | $71.89 | $75.67 | 104,782,000 |
February 2016 | $72.24 | $73.83 | $70.45 | $71.72 | 97,366,600 |
January 2016 | $72.26 | $73.21 | $68.37 | $72.80 | 112,024,600 |
December 2015 | $72.89 | $74.56 | $70.98 | $73.26 | 92,375,600 |
November 2015 | $74.36 | $74.69 | $71.10 | $72.92 | 76,117,100 |
October 2015 | $68.58 | $75.31 | $67.37 | $74.40 | 111,126,300 |
September 2015 | $65.83 | $68.73 | $65.66 | $68.66 | 103,747,800 |
August 2015 | $69.49 | $72.69 | $55.25 | $67.14 | 112,929,000 |
July 2015 | $67.77 | $70.43 | $67.59 | $69.61 | 107,155,600 |
June 2015 | $69.27 | $69.36 | $66.86 | $67.43 | 91,637,600 |
May 2015 | $68.25 | $70.60 | $67.96 | $69.16 | 77,534,900 |
April 2015 | $68.25 | $70.02 | $66.88 | $68.22 | 95,859,000 |
March 2015 | $70.51 | $70.74 | $66.15 | $68.58 | 111,295,500 |
February 2015 | $66.87 | $71.78 | $66.68 | $70.51 | 101,093,700 |
January 2015 | $67.63 | $70.53 | $66.21 | $66.81 | 112,245,900 |
December 2014 | $69.76 | $71.18 | $65.85 | $67.36 | 94,377,400 |