| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $26.72 | $26.97 | $23.59 | $23.69 | 3,687,660,800 |
November 2015 | $27.07 | $27.75 | $24.98 | $26.62 | 3,002,562,400 |
October 2015 | $24.44 | $27.16 | $24.05 | $26.78 | 4,450,048,400 |
September 2015 | $24.68 | $26.19 | $24.06 | $24.72 | 4,826,189,200 |
August 2015 | $27.10 | $27.34 | $20.62 | $25.27 | 6,427,276,400 |
July 2015 | $28.31 | $29.66 | $26.60 | $27.06 | 4,233,122,400 |
June 2015 | $29.06 | $29.31 | $27.77 | $27.98 | 3,514,426,800 |
May 2015 | $28.01 | $29.66 | $27.40 | $29.06 | 3,816,608,400 |
April 2015 | $27.73 | $29.89 | $27.35 | $27.80 | 3,984,542,000 |
March 2015 | $28.71 | $28.94 | $27.02 | $27.64 | 4,554,568,400 |
February 2015 | $26.12 | $29.68 | $25.69 | $28.54 | 4,546,140,800 |
January 2015 | $24.65 | $26.55 | $23.15 | $25.93 | 5,221,053,600 |
December 2014 | $26.29 | $26.39 | $23.51 | $24.42 | 4,294,378,400 |
November 2014 | $23.84 | $26.50 | $23.73 | $26.32 | 3,281,632,800 |
October 2014 | $22.16 | $23.80 | $20.97 | $23.80 | 5,441,120,800 |
September 2014 | $22.71 | $22.86 | $21.18 | $22.20 | 6,105,680,000 |
August 2014 | $20.81 | $22.67 | $20.55 | $22.58 | 3,748,308,000 |
July 2014 | $20.50 | $21.80 | $20.29 | $20.96 | 4,140,344,000 |
June 2014 | $19.86 | $20.84 | $19.50 | $20.37 | 4,827,739,200 |
May 2014 | $18.44 | $20.17 | $18.18 | $19.83 | 5,735,668,400 |
April 2014 | $16.75 | $18.67 | $15.93 | $18.38 | 6,435,060,800 |
March 2014 | $16.30 | $17.10 | $16.28 | $16.72 | 5,001,698,800 |
February 2014 | $15.56 | $17.17 | $15.46 | $16.39 | 5,880,366,800 |
January 2014 | $17.20 | $17.34 | $15.28 | $15.50 | 8,765,954,400 |
December 2013 | $17.28 | $17.81 | $16.68 | $17.37 | 7,057,397,200 |