| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $52.54 | $57.47 | $52.21 | $55.84 | 63,753,900 |
November 2016 | $48.23 | $54.46 | $47.34 | $52.63 | 86,855,100 |
October 2016 | $45.19 | $50.15 | $43.60 | $48.28 | 95,738,600 |
September 2016 | $45.06 | $46.28 | $43.06 | $45.36 | 67,029,300 |
August 2016 | $45.19 | $46.71 | $44.13 | $44.99 | 51,493,900 |
July 2016 | $41.90 | $45.59 | $41.47 | $44.99 | 56,947,400 |
June 2016 | $41.26 | $42.85 | $39.32 | $42.01 | 82,362,200 |
May 2016 | $38.21 | $41.72 | $37.54 | $41.52 | 83,809,300 |
April 2016 | $36.95 | $40.97 | $36.83 | $38.14 | 109,350,600 |
March 2016 | $35.95 | $38.63 | $35.20 | $37.19 | 97,194,400 |
February 2016 | $38.87 | $39.47 | $32.26 | $36.02 | 101,534,100 |
January 2016 | $37.73 | $40.03 | $34.46 | $38.98 | 77,654,700 |
December 2015 | $34.82 | $39.18 | $33.24 | $37.98 | 109,163,700 |
November 2015 | $36.56 | $39.99 | $34.45 | $34.47 | 102,445,600 |
October 2015 | $38.79 | $40.84 | $35.48 | $36.79 | 87,606,300 |
September 2015 | $37.69 | $42.17 | $37.53 | $38.65 | 69,273,500 |
August 2015 | $39.51 | $41.32 | $35.37 | $38.46 | 73,914,200 |
July 2015 | $37.82 | $40.01 | $35.27 | $39.48 | 81,101,300 |
June 2015 | $37.90 | $39.58 | $36.49 | $37.64 | 110,467,700 |
May 2015 | $33.13 | $37.93 | $31.94 | $37.75 | 108,353,900 |
April 2015 | $30.84 | $34.25 | $30.28 | $33.05 | 79,247,700 |
March 2015 | $31.86 | $32.51 | $30.65 | $30.77 | 69,652,200 |
February 2015 | $29.66 | $32.25 | $29.31 | $32.07 | 82,084,000 |
January 2015 | $26.31 | $30.23 | $25.69 | $29.30 | 112,342,600 |
December 2014 | $28.15 | $28.17 | $23.55 | $26.16 | 126,225,400 |
