| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $52.62 | $57.56 | $52.30 | $55.93 | 63,873,068 |
November 2016 | $48.31 | $54.55 | $47.42 | $52.72 | 87,018,921 |
October 2016 | $45.26 | $50.23 | $43.68 | $48.36 | 95,916,782 |
September 2016 | $45.13 | $46.36 | $43.13 | $45.44 | 67,160,220 |
August 2016 | $45.26 | $46.79 | $44.20 | $45.07 | 51,590,409 |
July 2016 | $41.97 | $45.67 | $41.54 | $45.07 | 57,059,164 |
June 2016 | $41.33 | $42.92 | $39.39 | $42.08 | 82,516,872 |
May 2016 | $38.28 | $41.79 | $37.61 | $41.58 | 83,965,526 |
April 2016 | $37.01 | $41.04 | $36.89 | $38.20 | 109,554,980 |
March 2016 | $36.01 | $38.70 | $35.26 | $37.25 | 97,376,483 |
February 2016 | $38.94 | $39.53 | $32.32 | $36.08 | 101,725,896 |
January 2016 | $37.79 | $40.10 | $34.51 | $39.05 | 77,800,103 |
December 2015 | $34.87 | $39.24 | $33.30 | $38.04 | 109,370,116 |
November 2015 | $36.62 | $40.06 | $34.50 | $34.52 | 102,638,766 |
October 2015 | $38.85 | $40.90 | $35.54 | $36.85 | 87,771,532 |
September 2015 | $37.75 | $42.24 | $37.59 | $38.72 | 69,404,432 |
August 2015 | $39.57 | $41.39 | $35.43 | $38.52 | 74,064,438 |
July 2015 | $37.88 | $40.08 | $35.33 | $39.54 | 81,253,277 |
June 2015 | $37.97 | $39.65 | $36.55 | $37.70 | 110,673,948 |
May 2015 | $33.18 | $38.00 | $32.00 | $37.81 | 108,555,754 |
April 2015 | $30.89 | $34.31 | $30.33 | $33.10 | 79,396,071 |
March 2015 | $31.92 | $32.56 | $30.70 | $30.82 | 69,781,968 |
February 2015 | $29.71 | $32.31 | $29.36 | $32.12 | 82,238,270 |
January 2015 | $26.36 | $30.28 | $25.73 | $29.35 | 112,553,881 |
December 2014 | $28.19 | $28.21 | $23.59 | $26.20 | 126,480,914 |
