| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 482 | 2013-11-05 | 25.53 | 25.82 | 25.46 | 25.56 | 47208744 | 25.56 |
| 483 | 2018-12-17 | 52.35 | 53.12 | 50.83 | 51.28 | 49932000 | 51.28 |
| 484 | 2018-12-18 | 51.7 | 52.98 | 51.52 | 52.17 | 43640000 | 52.17 |
| 485 | 2018-12-19 | 52.36 | 53.79 | 50.97 | 51.77 | 58264000 | 51.77 |
| 486 | 2018-12-20 | 51.3 | 52.37 | 50.39 | 51.18 | 53674000 | 51.18 |
| 487 | 2018-12-21 | 51.6 | 51.88 | 49.06 | 49.56 | 104656000 | 49.56 |
| 488 | 2018-12-24 | 49.22 | 50.61 | 48.88 | 49.23 | 36360000 | 49.23 |
| 489 | 2018-12-26 | 49.9 | 52.42 | 49.63 | 52.39 | 46318000 | 52.39 |
| 490 | 2018-12-27 | 51.31 | 52.67 | 50.35 | 52.65 | 45996000 | 52.65 |
| 491 | 2018-12-28 | 52.97 | 53.21 | 52.1 | 52.33 | 34398000 | 52.33 |
| 492 | 2018-12-31 | 52.89 | 53.15 | 51.65 | 52.25 | 33110000 | 52.25 |
| 493 | 2013-11-06 | 25.67 | 25.7 | 25.41 | 25.59 | 36479484 | 25.59 |
| 494 | 2019-01-02 | 51.36 | 53.04 | 51.26 | 52.73 | 31868000 | 52.73 |
| 495 | 2019-01-03 | 52.53 | 53.31 | 51.12 | 51.27 | 41960000 | 51.27 |
| 496 | 2019-01-04 | 52.13 | 54 | 51.84 | 53.9 | 46022000 | 53.9 |
| 497 | 2019-01-07 | 54.05 | 54.13 | 53.13 | 53.8 | 47446000 | 53.8 |
| 498 | 2019-01-08 | 54.3 | 54.67 | 53.42 | 54.27 | 35414000 | 54.27 |
| 499 | 2019-01-09 | 54.4 | 54.58 | 53.72 | 54.08 | 26998000 | 54.08 |
| 500 | 2019-01-10 | 53.75 | 53.99 | 53.23 | 53.94 | 26598000 | 53.94 |
| 501 | 2019-01-11 | 53.49 | 53.67 | 52.82 | 53.22 | 30864000 | 53.22 |