| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $45.36 | $49.07 | $42.06 | $45.19 | 10,412,400 |
November 2017 | $38.41 | $49.08 | $37.50 | $45.15 | 17,458,600 |
October 2017 | $41.43 | $42.09 | $37.71 | $38.16 | 11,649,200 |
September 2017 | $45.72 | $46.98 | $40.89 | $42.12 | 12,576,400 |
August 2017 | $55.73 | $57.67 | $40.57 | $45.60 | 24,712,100 |
July 2017 | $43.45 | $62.58 | $40.38 | $55.36 | 27,650,900 |
June 2017 | $38.61 | $45.00 | $36.63 | $43.27 | 20,774,600 |
May 2017 | $41.57 | $43.91 | $34.09 | $38.56 | 24,430,600 |
April 2017 | $38.91 | $41.56 | $36.17 | $41.47 | 11,988,400 |
March 2017 | $41.18 | $41.66 | $34.82 | $39.13 | 17,768,700 |
February 2017 | $42.16 | $45.59 | $39.91 | $40.78 | 23,506,900 |
January 2017 | $47.60 | $47.60 | $40.10 | $42.21 | 12,496,900 |
December 2016 | $53.24 | $55.35 | $45.39 | $46.89 | 10,202,100 |
November 2016 | $45.51 | $56.44 | $44.35 | $53.43 | 14,487,500 |
October 2016 | $46.84 | $50.29 | $42.42 | $45.80 | 8,006,300 |
September 2016 | $44.90 | $47.15 | $41.82 | $47.08 | 10,977,900 |
August 2016 | $50.30 | $57.98 | $43.18 | $44.95 | 13,600,300 |
July 2016 | $45.12 | $50.63 | $43.13 | $50.50 | 7,640,300 |
June 2016 | $44.06 | $46.21 | $41.81 | $45.22 | 10,058,100 |
May 2016 | $52.86 | $53.72 | $40.52 | $44.06 | 18,482,400 |
April 2016 | $63.21 | $63.44 | $52.22 | $52.51 | 9,994,800 |
March 2016 | $62.32 | $65.97 | $60.28 | $63.29 | 11,219,500 |
February 2016 | $52.16 | $64.51 | $48.58 | $62.32 | 16,025,200 |
January 2016 | $48.48 | $52.78 | $45.17 | $52.43 | 14,446,500 |
December 2015 | $55.82 | $56.43 | $48.46 | $48.93 | 11,004,000 |