| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $42.38 | $45.76 | $41.75 | $44.36 | 450,992,400 |
November 2016 | $36.75 | $42.42 | $35.61 | $42.09 | 544,796,500 |
October 2016 | $34.98 | $37.65 | $34.80 | $36.57 | 347,266,300 |
September 2016 | $35.58 | $35.84 | $33.60 | $35.14 | 386,443,000 |
August 2016 | $32.68 | $35.85 | $31.62 | $35.52 | 369,895,400 |
July 2016 | $31.36 | $33.38 | $29.67 | $32.59 | 410,664,300 |
June 2016 | $34.13 | $34.89 | $28.40 | $31.42 | 578,616,800 |
May 2016 | $34.50 | $35.29 | $31.74 | $34.52 | 398,267,000 |
April 2016 | $30.75 | $35.43 | $29.58 | $34.31 | 436,813,500 |
March 2016 | $28.99 | $32.78 | $28.95 | $30.92 | 464,713,200 |
February 2016 | $31.37 | $31.72 | $25.56 | $28.77 | 591,354,600 |
January 2016 | $37.54 | $38.17 | $29.17 | $31.53 | 592,164,900 |
December 2015 | $40.23 | $40.92 | $37.35 | $38.27 | 359,269,400 |
November 2015 | $39.53 | $41.76 | $38.82 | $40.01 | 298,946,600 |
October 2015 | $36.52 | $40.72 | $35.25 | $39.32 | 389,705,100 |
September 2015 | $38.72 | $39.16 | $35.82 | $36.66 | 407,439,700 |
August 2015 | $43.32 | $43.78 | $34.80 | $39.52 | 403,504,400 |
July 2015 | $41.35 | $45.00 | $38.96 | $43.20 | 453,308,300 |
June 2015 | $40.37 | $42.56 | $39.96 | $40.78 | 386,087,600 |
May 2015 | $39.57 | $40.88 | $38.61 | $39.93 | 294,678,400 |
April 2015 | $37.89 | $40.17 | $37.60 | $39.33 | 348,740,700 |
March 2015 | $38.67 | $40.36 | $37.23 | $38.00 | 462,033,200 |
February 2015 | $34.81 | $39.00 | $34.59 | $38.67 | 342,470,600 |
January 2015 | $40.09 | $40.33 | $34.37 | $34.63 | 498,226,600 |
December 2014 | $39.67 | $42.00 | $37.69 | $39.90 | 394,695,100 |