| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $30.39 | $31.83 | $30.07 | $31.26 | 283,871,000 |
November 2016 | $31.70 | $32.14 | $30.38 | $30.42 | 316,557,000 |
October 2016 | $31.64 | $32.17 | $30.95 | $31.70 | 264,839,100 |
September 2016 | $32.05 | $32.51 | $31.29 | $31.64 | 251,007,200 |
August 2016 | $32.40 | $32.88 | $31.95 | $32.21 | 235,118,300 |
July 2016 | $33.62 | $34.07 | $31.96 | $32.36 | 235,959,400 |
June 2016 | $32.83 | $33.87 | $32.13 | $33.62 | 265,492,600 |
May 2016 | $32.80 | $33.78 | $32.34 | $32.83 | 230,295,800 |
April 2016 | $33.96 | $34.69 | $31.55 | $32.97 | 317,337,800 |
March 2016 | $31.68 | $34.50 | $31.53 | $34.14 | 347,238,100 |
February 2016 | $31.11 | $32.26 | $30.60 | $31.50 | 304,133,400 |
January 2016 | $30.92 | $31.59 | $29.76 | $31.34 | 317,920,800 |
December 2015 | $31.21 | $32.07 | $30.65 | $31.37 | 286,672,000 |
November 2015 | $30.67 | $31.60 | $29.96 | $31.13 | 252,129,100 |
October 2015 | $29.15 | $31.78 | $28.53 | $30.69 | 366,307,300 |
September 2015 | $27.79 | $29.16 | $27.42 | $29.08 | 347,283,900 |
August 2015 | $29.35 | $30.36 | $26.27 | $28.25 | 342,886,000 |
July 2015 | $28.30 | $29.89 | $28.18 | $29.52 | 268,100,000 |
June 2015 | $29.47 | $29.51 | $28.11 | $28.19 | 288,290,300 |
May 2015 | $28.92 | $29.71 | $28.78 | $29.19 | 230,592,600 |
April 2015 | $29.07 | $29.65 | $28.58 | $28.90 | 284,020,300 |
March 2015 | $30.60 | $30.60 | $28.23 | $28.90 | 370,738,500 |
February 2015 | $29.13 | $30.86 | $28.91 | $30.60 | 291,647,700 |
January 2015 | $29.87 | $30.98 | $29.06 | $29.10 | 293,092,200 |
December 2014 | $31.23 | $31.64 | $28.13 | $29.84 | 326,860,800 |
