| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $43.05 | $46.49 | $42.42 | $45.07 | 450,992,400 |
November 2016 | $37.34 | $43.10 | $36.18 | $42.77 | 544,796,500 |
October 2016 | $35.54 | $38.25 | $35.36 | $37.15 | 347,266,300 |
September 2016 | $36.15 | $36.41 | $34.14 | $35.70 | 386,443,000 |
August 2016 | $33.20 | $36.42 | $32.13 | $36.09 | 369,895,400 |
July 2016 | $31.86 | $33.91 | $30.15 | $33.12 | 410,664,300 |
June 2016 | $34.68 | $35.44 | $28.85 | $31.93 | 578,616,800 |
May 2016 | $35.05 | $35.85 | $32.24 | $35.07 | 398,267,000 |
April 2016 | $31.24 | $35.99 | $30.06 | $34.86 | 436,813,500 |
March 2016 | $29.45 | $33.30 | $29.42 | $31.41 | 464,713,200 |
February 2016 | $31.87 | $32.22 | $25.97 | $29.23 | 591,354,600 |
January 2016 | $38.14 | $38.78 | $29.64 | $32.04 | 592,164,900 |
December 2015 | $40.88 | $41.58 | $37.95 | $38.89 | 359,269,400 |
November 2015 | $40.16 | $42.43 | $39.44 | $40.65 | 298,946,600 |
October 2015 | $37.10 | $41.37 | $35.82 | $39.95 | 389,705,100 |
September 2015 | $39.34 | $39.79 | $36.39 | $37.24 | 407,439,700 |
August 2015 | $44.01 | $44.48 | $35.36 | $40.15 | 403,504,400 |
July 2015 | $42.01 | $45.72 | $39.58 | $43.89 | 453,308,300 |
June 2015 | $41.02 | $43.24 | $40.60 | $41.44 | 386,087,600 |
May 2015 | $40.20 | $41.53 | $39.23 | $40.57 | 294,678,400 |
April 2015 | $38.50 | $40.81 | $38.20 | $39.96 | 348,740,700 |
March 2015 | $39.28 | $41.01 | $37.82 | $38.61 | 462,033,200 |
February 2015 | $35.37 | $39.62 | $35.15 | $39.28 | 342,470,600 |
January 2015 | $40.73 | $40.98 | $34.91 | $35.18 | 498,226,600 |
December 2014 | $40.31 | $42.67 | $38.29 | $40.54 | 394,695,100 |
