| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $80.41 | $83.46 | $79.25 | $79.44 | 52,181,200 |
November 2016 | $74.34 | $81.05 | $73.06 | $80.33 | 62,746,300 |
October 2016 | $75.26 | $75.43 | $72.86 | $74.16 | 43,726,800 |
September 2016 | $75.36 | $76.19 | $72.99 | $75.26 | 53,175,200 |
August 2016 | $73.89 | $76.21 | $73.06 | $75.16 | 46,169,800 |
July 2016 | $73.53 | $76.42 | $72.40 | $73.87 | 48,774,900 |
June 2016 | $70.44 | $73.62 | $69.66 | $73.61 | 59,039,900 |
May 2016 | $71.42 | $71.61 | $68.25 | $70.44 | 56,002,300 |
April 2016 | $71.15 | $72.70 | $70.12 | $71.25 | 48,451,600 |
March 2016 | $66.07 | $72.29 | $65.80 | $71.52 | 60,881,700 |
February 2016 | $61.92 | $67.07 | $61.92 | $65.47 | 76,065,200 |
January 2016 | $64.14 | $64.65 | $58.73 | $62.70 | 68,562,300 |
December 2015 | $69.60 | $70.30 | $64.46 | $64.74 | 75,692,000 |
November 2015 | $68.81 | $70.64 | $68.24 | $69.30 | 49,048,800 |
October 2015 | $66.14 | $71.69 | $64.77 | $68.82 | 65,687,500 |
September 2015 | $64.00 | $68.00 | $63.23 | $65.93 | 70,596,400 |
August 2015 | $67.98 | $69.03 | $62.55 | $65.23 | 74,416,900 |
July 2015 | $64.68 | $68.16 | $62.45 | $67.89 | 64,611,900 |
June 2015 | $66.18 | $67.44 | $64.21 | $64.28 | 60,264,900 |
May 2015 | $66.47 | $68.21 | $64.91 | $65.81 | 63,584,300 |
April 2015 | $63.53 | $67.15 | $62.47 | $66.19 | 73,885,900 |
March 2015 | $66.98 | $67.40 | $63.42 | $63.83 | 64,639,800 |
February 2015 | $64.72 | $67.54 | $64.29 | $66.98 | 56,880,100 |
January 2015 | $72.74 | $74.79 | $64.26 | $64.62 | 92,901,100 |
December 2014 | $72.11 | $73.94 | $69.60 | $72.68 | 72,327,900 |