| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $29.87 | $30.16 | $27.84 | $28.39 | 18,006,400 |
November 2015 | $30.42 | $30.64 | $28.74 | $29.75 | 7,075,400 |
October 2015 | $28.22 | $30.70 | $27.83 | $30.35 | 8,858,400 |
September 2015 | $26.70 | $28.90 | $26.33 | $28.29 | 13,058,600 |
August 2015 | $29.94 | $30.41 | $26.25 | $27.24 | 12,969,400 |
July 2015 | $27.79 | $30.19 | $27.11 | $30.18 | 13,308,200 |
June 2015 | $28.09 | $28.84 | $26.43 | $27.45 | 12,094,000 |
May 2015 | $27.93 | $28.95 | $27.31 | $28.08 | 8,208,000 |
April 2015 | $26.63 | $28.85 | $26.49 | $27.93 | 10,005,200 |
March 2015 | $28.38 | $29.22 | $26.16 | $26.32 | 15,155,400 |
February 2015 | $27.73 | $28.98 | $26.88 | $28.70 | 10,067,200 |
January 2015 | $26.39 | $28.35 | $25.26 | $27.76 | 11,534,200 |
December 2014 | $29.01 | $29.11 | $25.68 | $26.57 | 11,049,400 |
November 2014 | $27.75 | $29.34 | $27.59 | $29.12 | 6,730,800 |
October 2014 | $27.86 | $28.05 | $26.37 | $27.98 | 13,022,000 |
September 2014 | $29.12 | $29.37 | $27.76 | $27.87 | 7,171,000 |
August 2014 | $28.15 | $29.18 | $27.81 | $29.18 | 6,369,000 |
July 2014 | $29.23 | $29.99 | $28.52 | $28.54 | 7,055,600 |
June 2014 | $29.17 | $29.91 | $28.62 | $28.95 | 6,943,200 |
May 2014 | $28.29 | $29.63 | $27.74 | $29.48 | 10,176,000 |
April 2014 | $26.91 | $28.56 | $26.68 | $27.96 | 11,755,000 |
March 2014 | $25.36 | $27.13 | $25.27 | $27.09 | 12,673,000 |
February 2014 | $22.71 | $25.76 | $22.21 | $25.66 | 14,363,000 |
January 2014 | $25.06 | $25.07 | $22.38 | $22.64 | 20,047,200 |
December 2013 | $25.00 | $25.35 | $24.01 | $25.33 | 12,771,200 |
