| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $46.70 | $48.49 | $45.12 | $45.22 | 165,872,700 |
November 2016 | $43.08 | $47.44 | $41.22 | $47.21 | 237,025,700 |
October 2016 | $43.86 | $44.15 | $42.63 | $43.02 | 148,546,100 |
September 2016 | $45.64 | $45.93 | $42.89 | $43.89 | 192,723,100 |
August 2016 | $46.86 | $47.00 | $44.47 | $45.59 | 179,342,000 |
July 2016 | $46.08 | $47.54 | $45.29 | $46.90 | 203,692,900 |
June 2016 | $44.24 | $46.20 | $43.15 | $46.15 | 186,865,200 |
May 2016 | $45.32 | $46.53 | $43.78 | $44.34 | 164,813,800 |
April 2016 | $47.99 | $49.62 | $44.51 | $45.27 | 197,552,300 |
March 2016 | $47.31 | $48.67 | $45.54 | $48.06 | 180,465,500 |
February 2016 | $48.68 | $49.58 | $42.37 | $46.86 | 223,871,600 |
January 2016 | $47.16 | $48.85 | $44.09 | $48.76 | 262,885,000 |
December 2015 | $49.01 | $50.18 | $46.76 | $48.17 | 174,904,100 |
November 2015 | $50.40 | $50.71 | $47.75 | $49.26 | 141,548,700 |
October 2015 | $45.58 | $51.19 | $44.70 | $50.05 | 195,542,500 |
September 2015 | $42.39 | $47.16 | $42.18 | $45.46 | 187,645,900 |
August 2015 | $46.76 | $47.45 | $33.63 | $43.76 | 223,614,000 |
July 2015 | $42.96 | $47.31 | $42.52 | $46.21 | 177,930,600 |
June 2015 | $41.45 | $43.67 | $40.76 | $42.77 | 150,831,700 |
May 2015 | $39.72 | $41.66 | $38.74 | $41.45 | 134,474,400 |
April 2015 | $37.48 | $41.42 | $36.80 | $39.42 | 179,360,700 |
March 2015 | $37.10 | $39.44 | $36.27 | $37.65 | 195,931,000 |
February 2015 | $34.86 | $37.70 | $34.13 | $37.17 | 150,263,600 |
January 2015 | $32.65 | $35.62 | $31.23 | $34.80 | 267,338,600 |
December 2014 | $32.20 | $33.47 | $31.18 | $32.62 | 222,092,000 |