| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 442 | 2018-10-24 | 55.75 | 55.83 | 52.75 | 52.86 | 49286000 | 52.86 |
| 443 | 2018-10-25 | 54.01 | 55.89 | 53.78 | 55.18 | 72956000 | 55.18 |
| 444 | 2018-10-26 | 52.42 | 55.85 | 52.11 | 54.19 | 106438000 | 54.19 |
| 445 | 2018-10-29 | 54.83 | 55.44 | 50.36 | 51.74 | 81290000 | 51.74 |
| 446 | 2018-10-30 | 51 | 52.54 | 50.7 | 52.48 | 59768000 | 52.48 |
| 447 | 2018-10-31 | 53.41 | 55.4 | 53.41 | 54.53 | 70916000 | 54.53 |
| 448 | 2013-05-03 | 20.94 | 21.19 | 20.92 | 21.16 | 100403496 | 21.16 |
| 449 | 2013-10-31 | 25.75 | 26.06 | 25.62 | 25.79 | 65534400 | 25.79 |
| 450 | 2018-11-01 | 54.57 | 54.99 | 53.89 | 54.3 | 40132000 | 54.3 |
| 451 | 2018-11-02 | 54.45 | 54.9 | 53.38 | 53.57 | 43438000 | 53.57 |
| 452 | 2018-11-05 | 53.63 | 53.67 | 51.7 | 52.79 | 45358000 | 52.79 |
| 453 | 2018-11-06 | 52.75 | 53.99 | 52.68 | 53.48 | 28660000 | 53.48 |
| 454 | 2018-11-07 | 54.17 | 55.5 | 54.03 | 55.41 | 43388000 | 55.41 |
| 455 | 2018-11-08 | 55.37 | 55.41 | 54.22 | 54.73 | 33694000 | 54.73 |
| 456 | 2018-11-09 | 54.2 | 54.42 | 53.21 | 53.85 | 34860000 | 53.85 |
| 457 | 2018-11-12 | 53.66 | 53.71 | 52.02 | 52.47 | 34002000 | 52.47 |
| 458 | 2018-11-13 | 52.74 | 53.33 | 52.02 | 52.4 | 25750000 | 52.4 |
| 459 | 2018-11-14 | 53 | 53.29 | 52.06 | 52.73 | 34666000 | 52.73 |
| 460 | 2013-11-01 | 25.82 | 25.93 | 25.65 | 25.7 | 51280668 | 25.7 |
| 461 | 2018-11-15 | 52.57 | 53.94 | 52.06 | 53.55 | 41584000 | 53.55 |