| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2018 | $50.21 | $50.21 | $44.89 | $47.74 | 308,069,000 |
November 2018 | $52.44 | $53.39 | $44.42 | $48.34 | 396,206,800 |
October 2018 | $60.13 | $61.33 | $50.77 | $52.19 | 341,624,700 |
September 2018 | $57.04 | $63.48 | $57.01 | $59.77 | 290,784,100 |
August 2018 | $52.27 | $57.97 | $52.27 | $56.51 | 265,339,500 |
July 2018 | $45.56 | $53.18 | $45.33 | $52.71 | 208,751,100 |
June 2018 | $47.98 | $51.53 | $45.31 | $46.15 | 188,075,700 |
May 2018 | $41.30 | $49.02 | $40.12 | $47.80 | 237,099,800 |
April 2018 | $44.83 | $46.21 | $39.51 | $41.51 | 207,468,300 |
March 2018 | $52.91 | $53.90 | $43.65 | $45.09 | 320,661,200 |
February 2018 | $54.05 | $55.14 | $48.81 | $52.89 | 311,057,400 |
January 2018 | $51.94 | $55.59 | $51.77 | $55.06 | 181,601,100 |
December 2017 | $52.60 | $53.34 | $51.47 | $51.65 | 169,187,300 |
November 2017 | $41.18 | $55.42 | $40.41 | $53.52 | 434,567,900 |
October 2017 | $41.67 | $43.82 | $40.02 | $40.81 | 176,751,700 |
September 2017 | $42.02 | $42.22 | $39.14 | $41.47 | 168,220,900 |
August 2017 | $42.17 | $42.81 | $40.75 | $41.82 | 180,627,700 |
July 2017 | $43.94 | $45.05 | $41.33 | $42.09 | 175,178,800 |
June 2017 | $45.46 | $46.72 | $43.16 | $43.69 | 194,828,100 |
May 2017 | $42.04 | $46.93 | $41.45 | $45.31 | 261,377,900 |
April 2017 | $44.86 | $45.08 | $40.00 | $42.11 | 246,460,200 |
March 2017 | $44.61 | $46.26 | $43.88 | $44.93 | 195,223,400 |
February 2017 | $41.64 | $44.65 | $40.65 | $44.25 | 213,744,100 |
January 2017 | $51.12 | $52.07 | $41.01 | $41.48 | 382,359,000 |
December 2016 | $52.57 | $54.52 | $49.51 | $50.61 | 157,341,000 |