| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $33.28 | $33.53 | $30.73 | $31.10 | 372,973,000 |
November 2015 | $33.24 | $34.60 | $31.69 | $33.18 | 294,568,100 |
October 2015 | $30.72 | $33.24 | $30.22 | $33.06 | 317,458,000 |
September 2015 | $30.81 | $32.66 | $29.88 | $30.63 | 392,290,700 |
August 2015 | $33.88 | $33.96 | $29.80 | $31.45 | 302,328,700 |
July 2015 | $34.31 | $34.78 | $32.59 | $33.87 | 301,140,700 |
June 2015 | $37.04 | $38.22 | $33.88 | $34.05 | 434,762,400 |
May 2015 | $36.70 | $37.89 | $36.33 | $36.74 | 182,137,100 |
April 2015 | $36.19 | $37.93 | $35.66 | $36.85 | 278,212,900 |
March 2015 | $36.88 | $37.83 | $34.73 | $36.33 | 345,114,300 |
February 2015 | $35.53 | $37.35 | $34.99 | $36.89 | 215,892,600 |
January 2015 | $37.80 | $38.16 | $35.21 | $35.26 | 314,380,300 |
December 2014 | $35.27 | $39.22 | $33.52 | $37.76 | 352,611,500 |
November 2014 | $32.76 | $35.69 | $32.54 | $35.61 | 210,679,600 |
October 2014 | $32.07 | $32.94 | $30.07 | $32.78 | 355,956,700 |
September 2014 | $34.82 | $35.23 | $31.92 | $32.04 | 412,463,900 |
August 2014 | $33.64 | $35.19 | $33.09 | $34.76 | 206,012,100 |
July 2014 | $33.72 | $34.52 | $33.36 | $33.81 | 279,906,500 |
June 2014 | $35.02 | $36.04 | $33.32 | $33.82 | 325,033,500 |
May 2014 | $33.98 | $35.34 | $33.79 | $35.07 | 267,018,700 |
April 2014 | $34.15 | $34.95 | $32.52 | $34.12 | 384,502,100 |
March 2014 | $32.22 | $34.47 | $31.10 | $34.04 | 439,593,500 |
February 2014 | $30.86 | $32.76 | $29.49 | $32.54 | 254,578,900 |
January 2014 | $31.34 | $32.26 | $30.36 | $30.70 | 334,053,900 |
December 2013 | $29.34 | $31.80 | $27.55 | $31.73 | 468,655,300 |