| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 2014 | $39.39 | $40.21 | $38.81 | $39.80 | 224,588,800 |
October 2014 | $38.10 | $39.75 | $35.47 | $39.48 | 503,346,100 |
September 2014 | $38.18 | $39.91 | $37.69 | $38.21 | 340,562,900 |
August 2014 | $35.83 | $38.63 | $35.13 | $38.08 | 290,310,100 |
July 2014 | $34.96 | $37.29 | $34.31 | $36.06 | 386,137,000 |
June 2014 | $35.09 | $36.56 | $34.59 | $34.72 | 342,891,400 |
May 2014 | $35.24 | $35.64 | $33.97 | $35.07 | 316,654,200 |
April 2014 | $35.17 | $35.83 | $33.30 | $35.31 | 525,271,500 |
March 2014 | $35.23 | $37.59 | $34.48 | $35.08 | 663,022,400 |
February 2014 | $35.26 | $36.96 | $34.04 | $35.84 | 506,390,800 |
January 2014 | $38.34 | $40.73 | $34.85 | $34.96 | 674,576,100 |
December 2013 | $39.02 | $39.36 | $37.04 | $38.40 | 402,157,100 |