| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 222 | 2018-01-11 | 55.62 | 55.74 | 55.32 | 55.6 | 22424000 | 55.6 |
| 223 | 2018-01-12 | 55.51 | 56.56 | 55.4 | 56.53 | 38586000 | 56.53 |
| 224 | 2018-01-16 | 57.02 | 57.44 | 56.33 | 56.53 | 36462000 | 56.53 |
| 225 | 2018-01-17 | 56.82 | 56.97 | 56.17 | 56.96 | 27830000 | 56.96 |
| 226 | 2013-05-01 | 20.6 | 20.64 | 20.43 | 20.53 | 58141800 | 20.53 |
| 227 | 2013-10-03 | 22.22 | 22.37 | 21.82 | 21.92 | 84595320 | 21.92 |
| 228 | 2018-01-18 | 56.97 | 57.03 | 56.22 | 56.8 | 27498000 | 56.8 |
| 229 | 2018-01-19 | 56.9 | 57.19 | 56.63 | 57.17 | 30552000 | 57.17 |
| 230 | 2018-01-22 | 57.19 | 58.34 | 57.09 | 58.21 | 29550000 | 58.21 |
| 231 | 2018-01-23 | 58.53 | 58.93 | 58.36 | 58.81 | 39138000 | 58.81 |
| 232 | 2018-01-24 | 59.25 | 59.35 | 58.37 | 58.56 | 37128000 | 58.56 |
| 233 | 2018-01-25 | 59.04 | 59.25 | 58.59 | 59.11 | 29984000 | 59.11 |
| 234 | 2018-01-26 | 59.38 | 59.38 | 58.4 | 59.38 | 42170000 | 59.38 |
| 235 | 2018-01-29 | 59.4 | 59.9 | 59.2 | 59.32 | 31494000 | 59.32 |
| 236 | 2018-01-30 | 58.89 | 59.4 | 58.73 | 58.87 | 37338000 | 58.87 |
| 237 | 2018-01-31 | 59.19 | 59.32 | 58.6 | 59.11 | 36022000 | 59.11 |
| 238 | 2013-10-04 | 21.9 | 21.96 | 21.77 | 21.83 | 54265680 | 21.83 |
| 239 | 2018-02-01 | 58.8 | 59.37 | 58.47 | 59.08 | 73514000 | 59.08 |
| 240 | 2018-02-02 | 56.37 | 56.56 | 55.56 | 55.96 | 117842000 | 55.96 |
| 241 | 2018-02-05 | 55.03 | 55.75 | 52.84 | 53.12 | 83550000 | 53.12 |