| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2382 | 2016-10-12 | 40.6 | 40.72 | 40.43 | 40.59 | 18158000 | 40.59 |
| 2383 | 2016-10-13 | 40.3 | 40.33 | 39.93 | 40.2 | 27380000 | 40.2 |
| 2384 | 2016-10-14 | 40.37 | 40.5 | 40.12 | 40.23 | 22238000 | 40.23 |
| 2385 | 2016-10-17 | 40.3 | 40.67 | 40.19 | 40.34 | 21128000 | 40.34 |
| 2386 | 2016-10-18 | 40.71 | 41.44 | 40.67 | 41.07 | 45786000 | 41.07 |
| 2387 | 2016-10-19 | 41.14 | 41.49 | 41.14 | 41.34 | 30002000 | 41.34 |
| 2388 | 2016-10-20 | 41.38 | 41.42 | 41.03 | 41.08 | 27878000 | 41.08 |
| 2389 | 2016-10-21 | 41 | 41.21 | 40.92 | 41.2 | 32316000 | 41.2 |
| 2390 | 2013-08-20 | 21.73 | 21.82 | 21.61 | 21.66 | 49270680 | 21.66 |
| 2391 | 2016-10-24 | 41.5 | 41.9 | 41.45 | 41.79 | 28952000 | 41.79 |
| 2392 | 2016-10-25 | 41.92 | 41.92 | 41.26 | 41.43 | 37814000 | 41.43 |
| 2393 | 2016-10-26 | 41.36 | 41.39 | 40.82 | 41.1 | 35898000 | 41.1 |
| 2394 | 2016-10-27 | 41.15 | 41.33 | 40.73 | 40.87 | 59470000 | 40.87 |
| 2395 | 2016-10-28 | 41.5 | 41.95 | 40.85 | 40.98 | 87098000 | 40.98 |
| 2396 | 2016-10-31 | 41.12 | 41.13 | 40.4 | 40.49 | 44854000 | 40.49 |
| 2397 | 2016-11-01 | 40.54 | 40.7 | 39.91 | 40.27 | 47118000 | 40.27 |
| 2398 | 2016-11-02 | 40.34 | 40.34 | 39.25 | 39.42 | 47014000 | 39.42 |
| 2399 | 2016-11-03 | 39.22 | 39.5 | 38.93 | 39.11 | 43504000 | 39.11 |
| 2400 | 2016-11-04 | 38.56 | 39.42 | 38.55 | 39.06 | 39412000 | 39.06 |
| 2401 | 2013-04-26 | 20.21 | 20.21 | 19.93 | 20.06 | 99408492 | 20.06 |