| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 462 | 2018-11-16 | 53.26 | 53.62 | 52.74 | 53.41 | 35366000 | 53.41 |
| 463 | 2018-11-19 | 53.17 | 53.4 | 51.14 | 51.37 | 45684000 | 51.37 |
| 464 | 2018-11-20 | 50.36 | 51.87 | 50.11 | 51.52 | 54458000 | 51.52 |
| 465 | 2018-11-21 | 52.27 | 52.74 | 51.97 | 52.17 | 29698000 | 52.17 |
| 466 | 2018-11-23 | 51.67 | 52.15 | 51.43 | 51.51 | 14178000 | 51.51 |
| 467 | 2018-11-26 | 52.2 | 52.85 | 51.99 | 52.8 | 31558000 | 52.8 |
| 468 | 2018-11-27 | 52.57 | 53.34 | 52.28 | 52.61 | 33048000 | 52.61 |
| 469 | 2018-11-28 | 52.87 | 54.64 | 52.15 | 54.59 | 46042000 | 54.59 |
| 470 | 2018-11-29 | 54.18 | 55.01 | 54.1 | 54.73 | 31004000 | 54.73 |
| 471 | 2013-11-04 | 25.81 | 25.84 | 25.58 | 25.68 | 45506448 | 25.68 |
| 472 | 2018-11-30 | 54.78 | 55.48 | 54.16 | 55.48 | 59668000 | 55.48 |
| 473 | 2018-12-03 | 56.61 | 56.75 | 55.59 | 55.82 | 57532000 | 55.82 |
| 474 | 2018-12-04 | 55.65 | 55.71 | 53.04 | 53.12 | 45630000 | 53.12 |
| 475 | 2018-12-06 | 52.25 | 53.97 | 52.12 | 53.9 | 47436000 | 53.9 |
| 476 | 2018-12-07 | 53.61 | 54.25 | 51.97 | 52.33 | 42682000 | 52.33 |
| 477 | 2018-12-10 | 52.15 | 52.98 | 51.65 | 52.66 | 33652000 | 52.66 |
| 478 | 2018-12-11 | 53.35 | 53.52 | 52.51 | 53.08 | 33852000 | 53.08 |
| 479 | 2018-12-12 | 53.85 | 54.59 | 53.6 | 53.69 | 28960000 | 53.69 |
| 480 | 2018-12-13 | 53.78 | 54.42 | 53.25 | 53.68 | 24986000 | 53.68 |
| 481 | 2018-12-14 | 53 | 53.59 | 52.47 | 52.59 | 36358000 | 52.59 |