| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 202 | 2017-12-14 | 52.77 | 53.35 | 52.68 | 52.87 | 30962000 | 52.87 |
| 203 | 2017-12-15 | 53.19 | 53.76 | 53 | 53.6 | 63760000 | 53.6 |
| 204 | 2013-10-01 | 22.03 | 22.21 | 22.02 | 22.2 | 67324608 | 22.2 |
| 205 | 2017-12-18 | 53.82 | 54.32 | 53.52 | 54.25 | 30292000 | 54.25 |
| 206 | 2017-12-19 | 54.15 | 54.25 | 53.61 | 53.99 | 26350000 | 53.99 |
| 207 | 2017-12-20 | 54.05 | 54.06 | 53.43 | 53.68 | 28728000 | 53.68 |
| 208 | 2017-12-21 | 53.77 | 53.88 | 53.45 | 53.54 | 25640000 | 53.54 |
| 209 | 2017-12-22 | 53.5 | 53.59 | 53.38 | 53.44 | 17788000 | 53.44 |
| 210 | 2017-12-26 | 53.43 | 53.44 | 52.93 | 53.29 | 18376000 | 53.29 |
| 211 | 2017-12-27 | 53.33 | 53.41 | 52.92 | 53.01 | 22324000 | 53.01 |
| 212 | 2017-12-28 | 53.11 | 53.24 | 52.67 | 52.8 | 19884000 | 52.8 |
| 213 | 2017-12-29 | 52.77 | 52.9 | 52.63 | 52.67 | 23606000 | 52.67 |
| 214 | 2018-01-02 | 52.65 | 53.8 | 52.65 | 53.66 | 31766000 | 53.66 |
| 215 | 2013-10-02 | 22.09 | 22.26 | 21.97 | 22.22 | 59752188 | 22.22 |
| 216 | 2018-01-03 | 53.7 | 54.81 | 53.67 | 54.58 | 31318000 | 54.58 |
| 217 | 2018-01-04 | 54.85 | 55.2 | 54.71 | 54.79 | 26052000 | 54.79 |
| 218 | 2018-01-05 | 55.17 | 55.68 | 55.09 | 55.51 | 30250000 | 55.51 |
| 219 | 2018-01-08 | 55.55 | 55.96 | 55.5 | 55.71 | 24644000 | 55.71 |
| 220 | 2018-01-09 | 55.92 | 55.92 | 55.41 | 55.64 | 26808000 | 55.64 |
| 221 | 2018-01-10 | 55.35 | 55.64 | 55.2 | 55.51 | 20734000 | 55.51 |