| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $101.32 | $103.59 | $99.41 | $100.68 | 92,872,353 |
November 2017 | $100.13 | $101.33 | $95.95 | $101.04 | 93,905,278 |
October 2017 | $94.44 | $105.59 | $94.35 | $100.10 | 131,111,497 |
September 2017 | $92.90 | $95.79 | $92.03 | $94.27 | 81,898,348 |
August 2017 | $93.23 | $93.93 | $90.40 | $92.93 | 83,937,837 |
July 2017 | $98.75 | $100.32 | $92.35 | $93.02 | 97,585,001 |
June 2017 | $98.24 | $101.07 | $96.96 | $98.91 | 87,839,942 |
May 2017 | $101.91 | $102.15 | $96.31 | $98.14 | 108,082,238 |
April 2017 | $110.68 | $112.28 | $101.62 | $102.06 | 104,654,705 |
March 2017 | $114.92 | $116.24 | $109.58 | $110.88 | 83,132,942 |
February 2017 | $110.56 | $116.39 | $109.22 | $114.50 | 62,572,348 |
January 2017 | $105.50 | $113.24 | $104.45 | $110.25 | 92,847,665 |
December 2016 | $102.31 | $107.37 | $100.01 | $104.86 | 72,666,039 |
November 2016 | $96.10 | $104.02 | $94.96 | $102.48 | 79,850,384 |
October 2016 | $98.96 | $99.25 | $92.53 | $96.22 | 81,930,251 |
September 2016 | $99.12 | $103.30 | $95.92 | $99.45 | 73,154,103 |
August 2016 | $99.72 | $103.27 | $98.82 | $99.47 | 72,912,999 |
July 2016 | $94.21 | $101.55 | $93.06 | $99.70 | 72,618,550 |
June 2016 | $94.97 | $96.51 | $88.45 | $94.21 | 80,514,490 |
May 2016 | $90.10 | $95.47 | $87.85 | $95.43 | 78,710,456 |
April 2016 | $92.53 | $94.38 | $87.67 | $89.72 | 98,828,695 |
March 2016 | $81.30 | $94.12 | $81.17 | $93.11 | 110,611,048 |
February 2016 | $75.70 | $82.94 | $71.87 | $80.55 | 111,624,727 |
January 2016 | $82.52 | $83.31 | $71.81 | $75.94 | 132,039,823 |
December 2015 | $84.94 | $86.05 | $81.49 | $83.75 | 102,174,117 |