| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 2182 | 2016-01-26 | 36.76 | 36.97 | 36.35 | 36.69 | 30940000 | 36.69 |
| 2183 | 2016-01-27 | 36.79 | 36.79 | 35.67 | 35.88 | 42428000 | 35.88 |
| 2184 | 2016-01-28 | 36.91 | 37.56 | 36.53 | 37.42 | 62104000 | 37.42 |
| 2185 | 2016-01-29 | 37.45 | 38.26 | 37.21 | 38.07 | 75808000 | 38.07 |
| 2186 | 2016-02-01 | 38.56 | 38.88 | 38.07 | 38.54 | 111522000 | 38.54 |
| 2187 | 2016-02-02 | 40.03 | 40.52 | 39.03 | 39.05 | 135846000 | 39.05 |
| 2188 | 2016-02-03 | 39.31 | 39.57 | 36.81 | 37.47 | 131114000 | 37.47 |
| 2189 | 2016-02-04 | 37.23 | 37.26 | 36.13 | 36.5 | 104922000 | 36.5 |
| 2190 | 2016-02-05 | 36.28 | 36.34 | 35.01 | 35.19 | 109556000 | 35.19 |
| 2191 | 2013-07-25 | 22.37 | 22.44 | 22.17 | 22.21 | 119923956 | 22.21 |
| 2192 | 2016-02-08 | 34.38 | 35.23 | 34.1 | 35.21 | 89410000 | 35.21 |
| 2193 | 2016-02-09 | 34.65 | 36.05 | 34.42 | 35.05 | 84300000 | 35.05 |
| 2194 | 2016-02-10 | 35.59 | 36.16 | 35.27 | 35.34 | 60314000 | 35.34 |
| 2195 | 2016-02-11 | 34.82 | 35.62 | 34.56 | 35.32 | 65004000 | 35.32 |
| 2196 | 2016-02-12 | 35.61 | 35.8 | 35.08 | 35.34 | 46538000 | 35.34 |
| 2197 | 2016-02-16 | 35.93 | 36.14 | 35.51 | 35.88 | 43444000 | 35.88 |
| 2198 | 2016-02-17 | 36.35 | 36.69 | 35.83 | 36.6 | 49154000 | 36.6 |
| 2199 | 2016-02-18 | 36.7 | 36.8 | 35.78 | 35.88 | 47276000 | 35.88 |
| 2200 | 2016-02-19 | 35.79 | 36.2 | 35.66 | 36.11 | 34918000 | 36.11 |
| 2201 | 2016-02-22 | 36.48 | 36.74 | 36.17 | 36.45 | 37516000 | 36.45 |