| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $26.70 | $26.95 | $23.57 | $23.67 | 3,687,660,800 |
November 2015 | $27.05 | $27.72 | $24.96 | $26.60 | 3,002,562,400 |
October 2015 | $24.42 | $27.14 | $24.03 | $26.76 | 4,450,048,400 |
September 2015 | $24.66 | $26.17 | $24.04 | $24.70 | 4,826,189,200 |
August 2015 | $27.08 | $27.32 | $20.60 | $25.25 | 6,427,276,400 |
July 2015 | $28.28 | $29.64 | $26.57 | $27.04 | 4,233,122,400 |
June 2015 | $29.04 | $29.29 | $27.75 | $27.96 | 3,514,426,800 |
May 2015 | $27.99 | $29.64 | $27.38 | $29.04 | 3,816,608,400 |
April 2015 | $27.71 | $29.86 | $27.32 | $27.78 | 3,984,542,000 |
March 2015 | $28.69 | $28.92 | $27.00 | $27.62 | 4,554,568,400 |
February 2015 | $26.10 | $29.65 | $25.66 | $28.51 | 4,546,140,800 |
January 2015 | $24.63 | $26.53 | $23.13 | $25.90 | 5,221,053,600 |
December 2014 | $26.27 | $26.37 | $23.49 | $24.40 | 4,294,378,400 |
November 2014 | $23.82 | $26.48 | $23.71 | $26.29 | 3,281,632,800 |
October 2014 | $22.14 | $23.78 | $20.95 | $23.77 | 5,441,120,800 |
September 2014 | $22.69 | $22.84 | $21.16 | $22.18 | 6,105,680,000 |
August 2014 | $20.79 | $22.65 | $20.53 | $22.56 | 3,748,308,000 |
July 2014 | $20.49 | $21.78 | $20.28 | $20.94 | 4,140,344,000 |
June 2014 | $19.84 | $20.82 | $19.48 | $20.36 | 4,827,739,200 |
May 2014 | $18.42 | $20.16 | $18.16 | $19.81 | 5,735,668,400 |
April 2014 | $16.73 | $18.65 | $15.91 | $18.36 | 6,435,060,800 |
March 2014 | $16.29 | $17.08 | $16.27 | $16.70 | 5,001,698,800 |
February 2014 | $15.55 | $17.15 | $15.45 | $16.38 | 5,880,366,800 |
January 2014 | $17.19 | $17.33 | $15.27 | $15.49 | 8,765,954,400 |
December 2013 | $17.26 | $17.79 | $16.67 | $17.35 | 7,057,397,200 |