| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $46.97 | $48.78 | $45.39 | $45.48 | 165,873,553 |
November 2016 | $43.33 | $47.72 | $41.46 | $47.49 | 237,025,791 |
October 2016 | $44.12 | $44.41 | $42.88 | $43.28 | 148,547,103 |
September 2016 | $45.91 | $46.20 | $43.14 | $44.15 | 192,746,456 |
August 2016 | $47.13 | $47.28 | $44.73 | $45.85 | 179,342,415 |
July 2016 | $46.35 | $47.81 | $45.56 | $47.17 | 203,692,856 |
June 2016 | $44.50 | $46.47 | $43.40 | $46.42 | 186,904,272 |
May 2016 | $45.58 | $46.81 | $44.04 | $44.60 | 164,837,625 |
April 2016 | $48.27 | $49.92 | $44.77 | $45.53 | 197,551,893 |
March 2016 | $47.59 | $48.95 | $45.81 | $48.34 | 180,481,257 |
February 2016 | $48.96 | $49.87 | $42.62 | $47.14 | 223,871,380 |
January 2016 | $47.44 | $49.14 | $44.34 | $49.05 | 262,884,960 |
December 2015 | $49.30 | $50.48 | $47.03 | $48.45 | 174,962,885 |
November 2015 | $50.69 | $51.00 | $48.03 | $49.55 | 141,548,628 |
October 2015 | $45.85 | $51.49 | $44.97 | $50.34 | 195,656,145 |
September 2015 | $42.64 | $47.44 | $42.43 | $45.73 | 187,646,519 |
August 2015 | $47.03 | $47.73 | $33.83 | $44.02 | 223,624,995 |
July 2015 | $43.21 | $47.59 | $42.77 | $46.48 | 177,930,698 |
June 2015 | $41.69 | $43.93 | $41.00 | $43.02 | 150,833,527 |
May 2015 | $39.95 | $41.91 | $38.97 | $41.69 | 134,474,326 |
April 2015 | $37.70 | $41.66 | $37.01 | $39.65 | 179,360,920 |
March 2015 | $37.32 | $39.67 | $36.48 | $37.87 | 195,931,328 |
February 2015 | $35.06 | $37.92 | $34.33 | $37.38 | 150,265,664 |
January 2015 | $32.84 | $35.83 | $31.42 | $35.00 | 267,360,058 |
December 2014 | $32.39 | $33.67 | $31.37 | $32.81 | 222,180,334 |
