| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2162 | 2015-12-30 | 39.7 | 39.82 | 39.36 | 39.51 | 28566000 | 39.51 |
| 2163 | 2015-12-31 | 39.39 | 39.42 | 38.87 | 38.9 | 32752000 | 38.9 |
| 2164 | 2016-01-04 | 38.11 | 38.11 | 37.38 | 37.97 | 67382000 | 37.97 |
| 2165 | 2016-01-05 | 38.21 | 38.46 | 37.78 | 38.08 | 45216000 | 38.08 |
| 2166 | 2016-01-06 | 37.52 | 38.29 | 37.4 | 37.97 | 48206000 | 37.97 |
| 2167 | 2016-01-07 | 37.32 | 37.77 | 36.76 | 37.05 | 63132000 | 37.05 |
| 2168 | 2013-07-23 | 22.79 | 22.85 | 22.51 | 22.62 | 81746172 | 22.62 |
| 2169 | 2016-01-08 | 37.39 | 37.51 | 36.45 | 36.55 | 47506000 | 36.55 |
| 2170 | 2016-01-11 | 36.6 | 36.75 | 35.98 | 36.65 | 50896000 | 36.65 |
| 2171 | 2016-01-12 | 37.04 | 37.42 | 36.82 | 37.27 | 46816000 | 37.27 |
| 2172 | 2016-01-13 | 37.47 | 37.65 | 35.84 | 35.98 | 51728000 | 35.98 |
| 2173 | 2016-01-14 | 36.22 | 36.99 | 35.25 | 36.57 | 55558000 | 36.57 |
| 2174 | 2016-01-15 | 35.5 | 36.21 | 35.08 | 35.52 | 76676000 | 35.52 |
| 2175 | 2016-01-19 | 36.01 | 36.27 | 35.49 | 35.95 | 48724000 | 35.95 |
| 2176 | 2016-01-20 | 35.29 | 36.35 | 34.39 | 35.93 | 82440000 | 35.93 |
| 2177 | 2016-01-21 | 36.01 | 36.88 | 35.56 | 36.33 | 51938000 | 36.33 |
| 2178 | 2016-01-22 | 37.1 | 37.43 | 37.03 | 37.27 | 47146000 | 37.27 |
| 2179 | 2013-04-24 | 20.22 | 20.47 | 20.22 | 20.36 | 73090836 | 20.36 |
| 2180 | 2013-07-24 | 22.7 | 22.78 | 22.54 | 22.6 | 83056860 | 22.6 |
| 2181 | 2016-01-25 | 37.19 | 37.62 | 36.63 | 36.68 | 45340000 | 36.68 |