| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $42.80 | $46.21 | $42.17 | $44.80 | 450,992,490 |
November 2016 | $37.12 | $42.84 | $35.96 | $42.51 | 544,803,631 |
October 2016 | $35.33 | $38.02 | $35.15 | $36.93 | 347,266,266 |
September 2016 | $35.93 | $36.20 | $33.93 | $35.49 | 386,516,005 |
August 2016 | $33.00 | $36.20 | $31.93 | $35.87 | 369,895,322 |
July 2016 | $31.67 | $33.71 | $29.97 | $32.92 | 410,785,096 |
June 2016 | $34.47 | $35.23 | $28.68 | $31.74 | 578,748,602 |
May 2016 | $34.84 | $35.64 | $32.05 | $34.87 | 398,298,796 |
April 2016 | $31.05 | $35.78 | $29.88 | $34.65 | 436,814,360 |
March 2016 | $29.28 | $33.10 | $29.24 | $31.22 | 463,299,280 |
February 2016 | $31.68 | $32.03 | $25.82 | $29.06 | 591,319,259 |
January 2016 | $37.91 | $38.55 | $29.46 | $31.85 | 592,164,957 |
December 2015 | $40.64 | $41.33 | $37.72 | $38.66 | 359,269,563 |
November 2015 | $39.93 | $42.17 | $39.21 | $40.40 | 298,947,144 |
October 2015 | $36.88 | $41.13 | $35.61 | $39.72 | 389,991,200 |
September 2015 | $39.11 | $39.55 | $36.17 | $37.02 | 407,439,649 |
August 2015 | $43.75 | $44.22 | $35.15 | $39.91 | 403,646,914 |
July 2015 | $41.76 | $45.45 | $39.35 | $43.63 | 453,308,349 |
June 2015 | $40.77 | $42.98 | $40.36 | $41.19 | 386,088,010 |
May 2015 | $39.96 | $41.29 | $39.00 | $40.33 | 294,683,011 |
April 2015 | $38.27 | $40.57 | $37.98 | $39.72 | 348,740,842 |
March 2015 | $39.06 | $40.76 | $37.60 | $38.38 | 462,033,158 |
February 2015 | $35.16 | $39.39 | $34.94 | $39.05 | 342,471,669 |
January 2015 | $40.49 | $40.73 | $34.71 | $34.98 | 498,239,758 |
December 2014 | $40.07 | $42.42 | $38.07 | $40.30 | 394,717,993 |
