| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $39.63 | $44.43 | $38.89 | $40.47 | 170,635,500 |
November 2015 | $44.06 | $45.00 | $38.66 | $39.43 | 138,396,700 |
October 2015 | $36.71 | $44.60 | $35.68 | $44.07 | 232,605,200 |
September 2015 | $36.84 | $42.52 | $35.97 | $37.03 | 221,863,000 |
August 2015 | $38.28 | $42.39 | $32.52 | $37.17 | 216,640,500 |
July 2015 | $38.67 | $41.68 | $35.96 | $38.15 | 256,056,700 |
June 2015 | $40.54 | $42.22 | $36.58 | $38.00 | 301,070,200 |
May 2015 | $46.28 | $47.85 | $39.31 | $40.31 | 256,703,000 |
April 2015 | $48.52 | $50.77 | $44.51 | $45.94 | 235,685,400 |
March 2015 | $45.76 | $53.22 | $44.12 | $50.11 | 396,784,200 |
February 2015 | $46.03 | $49.56 | $43.63 | $45.48 | 208,335,500 |
January 2015 | $51.43 | $53.25 | $45.57 | $46.50 | 276,810,300 |
December 2014 | $46.43 | $51.77 | $43.63 | $50.81 | 314,636,000 |
November 2014 | $39.26 | $46.85 | $39.26 | $45.98 | 222,774,700 |
October 2014 | $32.82 | $39.56 | $26.56 | $39.18 | 473,677,700 |
September 2014 | $36.86 | $38.32 | $32.46 | $33.53 | 200,541,700 |
August 2014 | $36.62 | $38.75 | $33.30 | $36.75 | 178,929,000 |
July 2014 | $40.95 | $41.48 | $35.73 | $36.72 | 265,201,400 |
June 2014 | $37.71 | $42.31 | $36.63 | $40.50 | 335,502,400 |
May 2014 | $33.81 | $38.02 | $33.44 | $37.86 | 193,159,300 |
April 2014 | $34.83 | $36.67 | $30.04 | $33.06 | 256,325,500 |
March 2014 | $34.10 | $37.60 | $33.01 | $34.50 | 194,519,600 |
February 2014 | $32.01 | $35.15 | $31.16 | $34.82 | 197,511,500 |
January 2014 | $23.63 | $32.24 | $23.63 | $31.63 | 290,291,800 |
December 2013 | $22.20 | $25.64 | $20.22 | $23.80 | 326,931,400 |
