| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $39.06 | $40.35 | $38.98 | $39.38 | 47,284,400 |
November 2016 | $36.42 | $39.62 | $35.51 | $38.94 | 53,104,600 |
October 2016 | $35.16 | $37.33 | $34.79 | $36.28 | 53,193,900 |
September 2016 | $33.87 | $35.53 | $33.15 | $35.22 | 72,080,600 |
August 2016 | $32.63 | $33.82 | $32.31 | $33.78 | 73,416,100 |
July 2016 | $36.13 | $36.66 | $31.84 | $32.60 | 61,977,600 |
June 2016 | $36.69 | $37.00 | $33.41 | $36.31 | 51,030,800 |
May 2016 | $36.38 | $37.37 | $35.39 | $36.95 | 47,049,000 |
April 2016 | $37.34 | $38.20 | $34.99 | $36.14 | 52,100,400 |
March 2016 | $34.44 | $38.16 | $34.40 | $37.52 | 61,115,300 |
February 2016 | $32.31 | $35.11 | $30.84 | $34.13 | 61,996,500 |
January 2016 | $34.58 | $35.32 | $29.61 | $32.56 | 65,941,600 |
December 2015 | $37.21 | $38.06 | $33.78 | $35.22 | 54,981,700 |
November 2015 | $37.44 | $38.55 | $36.32 | $36.99 | 50,629,200 |
October 2015 | $36.90 | $39.86 | $35.91 | $37.32 | 70,605,000 |
September 2015 | $36.21 | $37.67 | $35.34 | $36.93 | 68,301,600 |
August 2015 | $38.42 | $40.92 | $33.76 | $37.07 | 86,389,700 |
July 2015 | $34.23 | $38.60 | $34.15 | $38.18 | 102,898,800 |
June 2015 | $33.17 | $35.44 | $32.80 | $33.38 | 57,968,800 |
May 2015 | $32.84 | $33.98 | $32.52 | $33.01 | 45,856,400 |
April 2015 | $33.34 | $34.34 | $32.49 | $32.60 | 53,805,800 |
March 2015 | $32.61 | $34.72 | $32.24 | $33.44 | 68,337,500 |
February 2015 | $30.99 | $33.25 | $30.77 | $32.61 | 63,534,800 |
January 2015 | $33.39 | $33.58 | $30.95 | $30.97 | 63,296,400 |
December 2014 | $32.76 | $33.81 | $31.73 | $33.19 | 65,147,700 |
