| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $43.89 | $44.00 | $34.88 | $37.53 | 3,595,690,000 |
November 2018 | $51.94 | $52.72 | $40.51 | $42.49 | 3,845,305,600 |
October 2018 | $54.05 | $55.36 | $48.87 | $51.89 | 3,158,994,000 |
September 2018 | $54.16 | $54.46 | $51.05 | $53.53 | 2,715,888,000 |
August 2018 | $47.05 | $54.27 | $46.62 | $53.97 | 2,801,275,600 |
July 2018 | $43.43 | $46.30 | $43.34 | $44.96 | 1,574,765,600 |
June 2018 | $44.42 | $45.89 | $42.70 | $43.74 | 2,110,498,000 |
May 2018 | $39.17 | $44.91 | $38.90 | $44.15 | 2,483,905,200 |
April 2018 | $39.22 | $42.12 | $37.81 | $38.90 | 2,664,617,200 |
March 2018 | $42.02 | $43.19 | $38.82 | $39.49 | 2,854,910,800 |
February 2018 | $39.19 | $42.51 | $35.36 | $41.92 | 3,711,577,200 |
January 2018 | $39.89 | $42.22 | $38.61 | $39.25 | 2,638,717,600 |
December 2017 | $39.84 | $41.54 | $39.02 | $39.67 | 2,124,735,200 |
November 2017 | $39.68 | $41.17 | $38.61 | $40.28 | 2,402,653,600 |
October 2017 | $36.03 | $39.63 | $35.61 | $39.48 | 2,017,165,200 |
September 2017 | $38.49 | $38.53 | $34.84 | $36.00 | 2,721,496,400 |
August 2017 | $34.69 | $38.43 | $34.53 | $38.31 | 2,644,276,000 |
July 2017 | $33.71 | $35.83 | $33.13 | $34.60 | 1,688,047,600 |
June 2017 | $35.64 | $36.29 | $33.09 | $33.51 | 2,736,712,400 |
May 2017 | $33.62 | $36.45 | $33.43 | $35.54 | 2,615,927,200 |
April 2017 | $33.30 | $33.70 | $32.45 | $33.29 | 1,493,216,400 |
March 2017 | $31.95 | $33.48 | $31.76 | $33.29 | 2,246,513,600 |
February 2017 | $29.31 | $31.86 | $29.30 | $31.74 | 2,299,874,400 |
January 2017 | $26.72 | $28.25 | $26.48 | $28.00 | 2,252,488,000 |
December 2016 | $25.46 | $27.23 | $24.97 | $26.72 | 2,435,086,800 |
