| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $43.94 | $44.05 | $34.92 | $37.58 | 3,595,690,000 |
November 2018 | $52.00 | $52.78 | $40.56 | $42.54 | 3,845,305,600 |
October 2018 | $54.11 | $55.42 | $48.92 | $51.95 | 3,158,994,000 |
September 2018 | $54.22 | $54.52 | $51.11 | $53.59 | 2,715,888,000 |
August 2018 | $47.10 | $54.33 | $46.67 | $54.03 | 2,801,275,600 |
July 2018 | $43.48 | $46.35 | $43.39 | $45.01 | 1,574,765,600 |
June 2018 | $44.47 | $45.94 | $42.75 | $43.79 | 2,110,498,000 |
May 2018 | $39.21 | $44.96 | $38.94 | $44.20 | 2,483,905,200 |
April 2018 | $39.27 | $42.17 | $37.85 | $38.94 | 2,664,617,200 |
March 2018 | $42.07 | $43.24 | $38.87 | $39.54 | 2,854,910,800 |
February 2018 | $39.23 | $42.56 | $35.40 | $41.97 | 3,711,577,200 |
January 2018 | $39.93 | $42.27 | $38.65 | $39.29 | 2,638,717,600 |
December 2017 | $39.88 | $41.59 | $39.07 | $39.72 | 2,124,735,200 |
November 2017 | $39.72 | $41.21 | $38.65 | $40.33 | 2,402,653,600 |
October 2017 | $36.07 | $39.67 | $35.65 | $39.53 | 2,017,165,200 |
September 2017 | $38.54 | $38.57 | $34.88 | $36.04 | 2,721,496,400 |
August 2017 | $34.73 | $38.47 | $34.57 | $38.35 | 2,644,276,000 |
July 2017 | $33.75 | $35.87 | $33.17 | $34.64 | 1,688,047,600 |
June 2017 | $35.68 | $36.33 | $33.12 | $33.55 | 2,736,712,400 |
May 2017 | $33.66 | $36.49 | $33.47 | $35.58 | 2,615,927,200 |
April 2017 | $33.34 | $33.74 | $32.49 | $33.32 | 1,493,216,400 |
March 2017 | $31.99 | $33.52 | $31.79 | $33.33 | 2,246,513,600 |
February 2017 | $29.34 | $31.89 | $29.34 | $31.78 | 2,299,874,400 |
January 2017 | $26.75 | $28.28 | $26.51 | $28.03 | 2,252,488,000 |
December 2016 | $25.49 | $27.26 | $25.00 | $26.75 | 2,435,086,800 |
