| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2122 | 2015-11-06 | 37.97 | 38.15 | 37.75 | 38.08 | 33544000 | 38.08 |
| 2123 | 2015-11-09 | 37.93 | 38.17 | 37.46 | 37.74 | 35538000 | 37.74 |
| 2124 | 2013-07-17 | 23.05 | 23.19 | 22.93 | 22.99 | 60183756 | 22.99 |
| 2125 | 2015-11-10 | 37.67 | 38.03 | 37.42 | 37.91 | 29798000 | 37.91 |
| 2126 | 2015-11-11 | 38.12 | 38.45 | 37.99 | 38.26 | 41866000 | 38.26 |
| 2127 | 2015-11-12 | 38.01 | 38.29 | 37.79 | 37.83 | 35452000 | 37.83 |
| 2128 | 2015-11-13 | 37.7 | 37.77 | 36.97 | 37 | 48188000 | 37 |
| 2129 | 2015-11-16 | 37.01 | 37.59 | 36.72 | 37.52 | 50704000 | 37.52 |
| 2130 | 2015-11-17 | 37.62 | 37.75 | 37.2 | 37.3 | 38864000 | 37.3 |
| 2131 | 2015-11-18 | 37.48 | 38.06 | 37.37 | 38 | 36266000 | 38 |
| 2132 | 2015-11-19 | 37.99 | 38.16 | 37.86 | 38 | 28078000 | 38 |
| 2133 | 2015-11-20 | 38.47 | 38.97 | 38.21 | 38.85 | 55478000 | 38.85 |
| 2134 | 2015-11-23 | 38.87 | 39.15 | 38.68 | 38.83 | 34648000 | 38.83 |
| 2135 | 2013-07-18 | 23 | 23.02 | 22.6 | 22.79 | 145234620 | 22.79 |
| 2136 | 2015-11-24 | 38.65 | 38.8 | 37.91 | 38.48 | 47880000 | 38.48 |
| 2137 | 2015-11-25 | 38.58 | 38.65 | 38.33 | 38.46 | 23612000 | 38.46 |
| 2138 | 2015-11-27 | 38.46 | 38.7 | 38.35 | 38.6 | 14434000 | 38.6 |
| 2139 | 2015-11-30 | 38.59 | 38.75 | 38.06 | 38.14 | 33586000 | 38.14 |
| 2140 | 2015-12-01 | 38.35 | 39.25 | 38.3 | 39.19 | 40398000 | 39.19 |
| 2141 | 2015-12-02 | 39.26 | 39.65 | 38.82 | 38.89 | 46876000 | 38.89 |