| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $35.41 | $36.94 | $34.34 | $34.84 | 22,350,700 |
November 2015 | $33.19 | $37.00 | $32.26 | $35.37 | 34,450,700 |
October 2015 | $28.54 | $34.39 | $27.89 | $33.20 | 23,295,100 |
September 2015 | $28.50 | $30.57 | $27.69 | $28.73 | 22,740,000 |
August 2015 | $31.45 | $32.71 | $25.01 | $29.13 | 42,074,200 |
July 2015 | $27.72 | $32.17 | $27.01 | $31.58 | 38,006,200 |
June 2015 | $27.38 | $28.98 | $26.85 | $27.57 | 36,774,900 |
May 2015 | $23.68 | $28.72 | $23.57 | $27.37 | 58,951,600 |
April 2015 | $25.41 | $25.54 | $23.30 | $23.70 | 29,996,600 |
March 2015 | $26.43 | $26.44 | $24.19 | $25.46 | 43,485,300 |
February 2015 | $29.77 | $30.64 | $26.41 | $26.49 | 48,677,700 |
January 2015 | $28.20 | $30.80 | $27.23 | $29.72 | 27,280,300 |
December 2014 | $27.49 | $29.10 | $25.85 | $28.03 | 29,265,600 |
November 2014 | $26.56 | $28.20 | $25.56 | $27.66 | 28,303,600 |
October 2014 | $22.99 | $26.70 | $20.13 | $26.45 | 41,175,000 |
September 2014 | $23.62 | $24.28 | $22.69 | $23.07 | 30,487,700 |
August 2014 | $22.40 | $23.66 | $20.40 | $23.51 | 36,943,700 |
July 2014 | $22.19 | $23.67 | $21.80 | $22.38 | 29,120,500 |
June 2014 | $20.60 | $22.47 | $19.25 | $22.24 | 40,895,200 |
May 2014 | $20.29 | $21.73 | $18.45 | $20.63 | 61,992,300 |
April 2014 | $22.02 | $22.21 | $19.18 | $20.38 | 41,149,600 |
March 2014 | $19.55 | $22.41 | $19.38 | $21.93 | 39,213,600 |
February 2014 | $19.49 | $20.49 | $16.40 | $19.77 | 85,900,100 |
January 2014 | $17.27 | $19.46 | $16.66 | $19.18 | 55,587,200 |
December 2013 | $16.36 | $17.93 | $16.25 | $17.37 | 43,938,000 |