| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $30.61 | $32.06 | $30.28 | $31.48 | 283,871,000 |
November 2016 | $31.93 | $32.36 | $30.59 | $30.64 | 316,557,000 |
October 2016 | $31.86 | $32.40 | $31.17 | $31.93 | 264,839,100 |
September 2016 | $32.27 | $32.73 | $31.51 | $31.86 | 251,007,200 |
August 2016 | $32.63 | $33.11 | $32.17 | $32.44 | 235,118,300 |
July 2016 | $33.85 | $34.31 | $32.19 | $32.59 | 235,959,400 |
June 2016 | $33.06 | $34.11 | $32.35 | $33.85 | 265,492,600 |
May 2016 | $33.03 | $34.02 | $32.57 | $33.06 | 230,295,800 |
April 2016 | $34.20 | $34.93 | $31.77 | $33.20 | 317,337,800 |
March 2016 | $31.90 | $34.75 | $31.75 | $34.38 | 347,238,100 |
February 2016 | $31.33 | $32.49 | $30.81 | $31.72 | 304,133,400 |
January 2016 | $31.14 | $31.81 | $29.97 | $31.56 | 317,920,800 |
December 2015 | $31.42 | $32.29 | $30.87 | $31.59 | 286,672,000 |
November 2015 | $30.89 | $31.82 | $30.17 | $31.34 | 252,129,100 |
October 2015 | $29.35 | $32.00 | $28.73 | $30.91 | 366,307,300 |
September 2015 | $27.98 | $29.36 | $27.62 | $29.28 | 347,283,900 |
August 2015 | $29.56 | $30.57 | $26.45 | $28.45 | 342,886,000 |
July 2015 | $28.49 | $30.10 | $28.38 | $29.72 | 268,100,000 |
June 2015 | $29.68 | $29.72 | $28.31 | $28.39 | 288,290,300 |
May 2015 | $29.12 | $29.92 | $28.99 | $29.39 | 230,592,600 |
April 2015 | $29.27 | $29.86 | $28.78 | $29.11 | 284,020,300 |
March 2015 | $30.82 | $30.82 | $28.43 | $29.10 | 370,738,500 |
February 2015 | $29.33 | $31.07 | $29.11 | $30.82 | 291,647,700 |
January 2015 | $30.08 | $31.20 | $29.26 | $29.30 | 293,092,200 |
December 2014 | $31.44 | $31.86 | $28.33 | $30.05 | 326,860,800 |
