| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $33.00 | $33.48 | $31.72 | $32.60 | 57,565,930 |
November 2015 | $32.76 | $33.64 | $32.20 | $32.92 | 45,950,850 |
October 2015 | $30.12 | $33.48 | $29.56 | $32.68 | 70,000,180 |
September 2015 | $30.20 | $31.40 | $29.24 | $29.96 | 52,582,480 |
August 2015 | $31.72 | $32.12 | $26.51 | $30.60 | 60,156,230 |
July 2015 | $30.12 | $32.12 | $29.08 | $31.72 | 68,936,960 |
June 2015 | $30.84 | $31.48 | $29.64 | $29.88 | 53,301,080 |
May 2015 | $31.56 | $31.64 | $30.36 | $30.92 | 39,994,120 |
April 2015 | $30.76 | $32.04 | $30.68 | $31.64 | 58,469,480 |
March 2015 | $31.00 | $32.36 | $30.52 | $30.60 | 58,929,040 |
February 2015 | $28.52 | $31.48 | $28.12 | $31.16 | 60,021,470 |
January 2015 | $28.04 | $29.32 | $26.67 | $28.44 | 80,429,850 |
December 2014 | $28.92 | $29.08 | $26.19 | $28.04 | 60,620,020 |
November 2014 | $27.47 | $29.08 | $27.39 | $29.08 | 45,405,410 |
October 2014 | $27.88 | $28.04 | $25.15 | $27.47 | 81,350,220 |
September 2014 | $29.00 | $29.24 | $27.63 | $27.96 | 72,955,410 |
August 2014 | $27.15 | $29.08 | $26.43 | $29.08 | 83,234,350 |
July 2014 | $27.80 | $27.96 | $26.27 | $27.07 | 99,455,360 |
June 2014 | $26.27 | $27.96 | $26.19 | $27.71 | 99,543,330 |
May 2014 | $25.39 | $26.91 | $24.75 | $26.27 | 109,662,610 |
April 2014 | $25.63 | $27.23 | $23.87 | $25.55 | 166,644,540 |
March 2014 | $28.76 | $29.08 | $24.75 | $25.63 | 165,328,460 |
February 2014 | $28.76 | $29.08 | $26.83 | $28.92 | 96,668,430 |
January 2014 | $27.71 | $31.16 | $27.63 | $28.68 | 195,081,890 |
December 2013 | $30.36 | $30.60 | $26.59 | $27.96 | 104,035,450 |