| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $43.87 | $46.44 | $42.34 | $44.52 | 9,877,673 |
November 2017 | $44.73 | $45.08 | $41.30 | $43.85 | 9,411,246 |
October 2017 | $45.39 | $46.51 | $42.72 | $44.49 | 9,887,146 |
September 2017 | $43.11 | $46.84 | $41.62 | $45.40 | 8,606,527 |
August 2017 | $44.02 | $44.31 | $41.44 | $43.07 | 6,205,545 |
July 2017 | $39.35 | $45.50 | $37.80 | $43.80 | 8,132,688 |
June 2017 | $40.15 | $41.91 | $38.93 | $39.25 | 6,404,208 |
May 2017 | $38.38 | $40.21 | $37.59 | $40.12 | 5,534,787 |
April 2017 | $35.98 | $39.28 | $34.27 | $38.32 | 8,148,946 |
March 2017 | $34.76 | $36.66 | $34.76 | $35.97 | 6,666,203 |
February 2017 | $33.24 | $35.17 | $31.20 | $34.54 | 5,086,319 |
January 2017 | $32.73 | $33.82 | $31.87 | $33.03 | 5,231,948 |
December 2016 | $32.33 | $33.97 | $31.88 | $32.55 | 7,326,250 |
November 2016 | $30.55 | $32.87 | $28.80 | $32.37 | 9,542,382 |
October 2016 | $32.42 | $33.22 | $29.98 | $30.57 | 9,084,445 |
September 2016 | $33.29 | $34.01 | $30.25 | $32.73 | 12,869,369 |
August 2016 | $31.93 | $33.58 | $31.57 | $33.38 | 5,440,822 |
July 2016 | $33.94 | $34.72 | $31.20 | $31.94 | 10,190,311 |
June 2016 | $32.09 | $34.07 | $31.77 | $34.06 | 6,251,458 |
May 2016 | $30.93 | $32.16 | $30.37 | $32.10 | 5,345,777 |
April 2016 | $30.05 | $31.48 | $29.87 | $31.00 | 6,430,892 |
March 2016 | $29.30 | $30.30 | $28.26 | $30.15 | 5,689,070 |
February 2016 | $28.66 | $29.69 | $25.67 | $29.06 | 7,023,206 |
January 2016 | $27.95 | $28.91 | $26.07 | $28.82 | 7,168,515 |
December 2015 | $30.19 | $30.97 | $28.25 | $28.41 | 7,152,174 |
