| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $41.92 | $46.49 | $41.76 | $45.16 | 104,655,000 |
November 2016 | $36.15 | $43.39 | $35.56 | $42.14 | 147,977,100 |
October 2016 | $35.13 | $38.81 | $33.37 | $36.21 | 211,849,800 |
September 2016 | $33.34 | $35.42 | $32.83 | $35.16 | 133,946,000 |
August 2016 | $33.51 | $34.29 | $31.94 | $33.34 | 140,716,000 |
July 2016 | $35.40 | $40.58 | $33.37 | $33.37 | 172,794,700 |
June 2016 | $38.21 | $39.97 | $32.89 | $35.35 | 168,318,000 |
May 2016 | $40.15 | $40.48 | $36.65 | $38.21 | 113,038,600 |
April 2016 | $39.94 | $43.18 | $38.76 | $40.13 | 136,926,500 |
March 2016 | $37.98 | $40.83 | $35.97 | $40.30 | 135,668,400 |
February 2016 | $33.78 | $38.48 | $30.49 | $37.67 | 146,456,300 |
January 2016 | $37.44 | $39.06 | $31.88 | $33.78 | 154,041,900 |
December 2015 | $41.24 | $46.03 | $38.30 | $38.66 | 138,908,000 |
November 2015 | $41.66 | $42.82 | $40.06 | $41.13 | 99,988,200 |
October 2015 | $33.91 | $42.09 | $33.17 | $41.50 | 163,756,800 |
September 2015 | $32.43 | $35.86 | $32.28 | $34.10 | 140,448,300 |
August 2015 | $32.81 | $36.64 | $29.53 | $32.90 | 187,803,300 |
July 2015 | $30.30 | $34.63 | $28.06 | $32.39 | 195,239,800 |
June 2015 | $33.21 | $34.27 | $29.55 | $29.61 | 238,159,900 |
May 2015 | $36.46 | $38.80 | $31.74 | $33.09 | 185,917,900 |
April 2015 | $39.36 | $39.46 | $35.81 | $36.22 | 140,859,800 |
March 2015 | $38.56 | $41.53 | $37.70 | $39.56 | 133,228,800 |
February 2015 | $40.08 | $40.57 | $37.63 | $38.56 | 150,687,600 |
January 2015 | $38.07 | $42.07 | $34.12 | $40.29 | 187,090,400 |
December 2014 | $37.62 | $38.52 | $34.54 | $37.74 | 194,291,500 |
