| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2422 | 2016-12-02 | 38.1 | 38.53 | 37.95 | 38.22 | 34376000 | 38.22 |
| 2423 | 2016-12-05 | 38.5 | 39 | 38.35 | 38.91 | 33770000 | 38.91 |
| 2424 | 2013-08-23 | 21.97 | 21.97 | 21.77 | 21.78 | 43040916 | 21.78 |
| 2425 | 2016-12-06 | 39.01 | 39.26 | 38.67 | 38.81 | 34682000 | 38.81 |
| 2426 | 2016-12-07 | 39 | 39.6 | 38.68 | 39.57 | 40588000 | 39.57 |
| 2427 | 2016-12-08 | 39.65 | 39.95 | 39.4 | 39.76 | 32250000 | 39.76 |
| 2428 | 2016-12-09 | 39.97 | 40.5 | 39.9 | 40.47 | 38090000 | 40.47 |
| 2429 | 2016-12-12 | 40.24 | 40.57 | 40.23 | 40.4 | 32572000 | 40.4 |
| 2430 | 2016-12-13 | 40.62 | 41.22 | 40.6 | 40.77 | 42564000 | 40.77 |
| 2431 | 2016-12-14 | 40.8 | 41.21 | 40.64 | 40.89 | 35994000 | 40.89 |
| 2432 | 2016-12-15 | 40.87 | 41.15 | 40.6 | 40.78 | 35394000 | 40.78 |
| 2433 | 2016-12-16 | 40.92 | 40.96 | 40.41 | 40.49 | 51978000 | 40.49 |
| 2434 | 2016-12-19 | 40.46 | 40.81 | 40.22 | 40.63 | 25272000 | 40.63 |
| 2435 | 2013-08-26 | 21.77 | 21.89 | 21.67 | 21.68 | 42057900 | 21.68 |
| 2436 | 2016-12-20 | 40.67 | 40.82 | 40.55 | 40.76 | 25438000 | 40.76 |
| 2437 | 2016-12-21 | 40.79 | 40.79 | 40.26 | 40.61 | 29192000 | 40.61 |
| 2438 | 2016-12-22 | 40.46 | 40.55 | 40.3 | 40.48 | 22632000 | 40.48 |
| 2439 | 2016-12-23 | 40.4 | 40.55 | 40.26 | 40.39 | 15310000 | 40.39 |
| 2440 | 2016-12-27 | 40.43 | 40.8 | 40.29 | 40.5 | 19520000 | 40.5 |
| 2441 | 2016-12-28 | 40.67 | 40.67 | 40.12 | 40.23 | 24296000 | 40.23 |