| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $38.03 | $39.61 | $36.51 | $38.58 | 872,694,000 |
November 2015 | $36.43 | $38.82 | $36.27 | $37.83 | 751,482,000 |
October 2015 | $31.64 | $37.32 | $31.30 | $36.57 | 1,005,286,000 |
September 2015 | $31.43 | $33.82 | $30.64 | $31.66 | 871,504,000 |
August 2015 | $32.61 | $34.91 | $29.41 | $32.13 | 1,106,942,000 |
July 2015 | $26.96 | $35.37 | $26.77 | $32.61 | 1,370,858,000 |
June 2015 | $27.21 | $28.05 | $26.72 | $26.78 | 704,328,000 |
May 2015 | $27.30 | $27.68 | $26.39 | $27.04 | 648,434,000 |
April 2015 | $27.51 | $29.00 | $26.23 | $27.21 | 874,900,000 |
March 2015 | $28.12 | $28.92 | $27.29 | $27.51 | 864,144,000 |
February 2015 | $26.50 | $28.24 | $25.87 | $27.90 | 808,386,000 |
January 2015 | $26.41 | $27.05 | $24.34 | $26.66 | 1,056,926,000 |
December 2014 | $27.03 | $27.21 | $24.66 | $26.32 | 1,088,686,000 |
November 2014 | $27.95 | $28.13 | $26.74 | $27.23 | 595,410,000 |
October 2014 | $29.10 | $29.38 | $25.71 | $28.16 | 1,109,632,000 |
September 2014 | $28.91 | $30.02 | $28.61 | $29.18 | 708,502,000 |
August 2014 | $28.69 | $29.65 | $28.14 | $28.88 | 581,574,000 |
July 2014 | $29.14 | $30.20 | $28.37 | $28.74 | 771,666,000 |
June 2014 | $28.25 | $29.24 | $27.15 | $28.99 | 789,784,000 |
May 2014 | $26.49 | $28.65 | $25.35 | $28.35 | 829,136,000 |
April 2014 | $27.81 | $29.17 | $25.34 | $26.52 | 1,421,285,316 |
March 2014 | $29.95 | $30.45 | $27.35 | $27.66 | 1,744,505,748 |
February 2014 | $29.27 | $30.50 | $28.00 | $30.17 | 1,620,230,148 |
January 2014 | $27.69 | $29.45 | $26.86 | $29.31 | 2,178,287,532 |
December 2013 | $26.40 | $27.82 | $26.04 | $27.82 | 1,352,374,272 |