| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 502 | 2019-01-14 | 52.67 | 52.92 | 52.43 | 52.58 | 28490000 | 52.58 |
| 503 | 2019-01-15 | 52.9 | 54.41 | 52.72 | 54.33 | 37518000 | 54.33 |
| 504 | 2013-11-07 | 25.59 | 25.62 | 25.22 | 25.22 | 67116816 | 25.22 |
| 505 | 2019-01-16 | 54.5 | 55.12 | 54.4 | 54.48 | 38280000 | 54.48 |
| 506 | 2019-01-17 | 54.4 | 55.03 | 54.16 | 54.96 | 24896000 | 54.96 |
| 507 | 2019-01-18 | 55.43 | 55.9 | 54.96 | 55.37 | 44892000 | 55.37 |
| 508 | 2019-01-22 | 54.8 | 54.95 | 53.54 | 53.93 | 39632000 | 53.93 |
| 509 | 2019-01-23 | 54.34 | 54.65 | 53.38 | 54.22 | 25194000 | 54.22 |
| 510 | 2019-01-24 | 54.13 | 54.4 | 53.5 | 54.2 | 29114000 | 54.2 |
| 511 | 2019-01-25 | 54.71 | 55.17 | 54.59 | 55.08 | 23260000 | 55.08 |
| 512 | 2019-01-28 | 54.5 | 54.67 | 53.73 | 53.99 | 29334000 | 53.99 |
| 513 | 2019-01-29 | 54.05 | 54.24 | 53.3 | 53.5 | 19704000 | 53.5 |
| 514 | 2019-01-30 | 53.87 | 54.98 | 53.83 | 54.9 | 29452000 | 54.9 |
| 515 | 2013-11-08 | 25.24 | 25.49 | 25.24 | 25.43 | 51580368 | 25.43 |
| 516 | 2019-01-31 | 55.61 | 56.38 | 55.26 | 56.29 | 40232000 | 56.29 |
| 517 | 2019-02-01 | 56.11 | 56.72 | 55.71 | 55.93 | 33116000 | 55.93 |
| 518 | 2019-02-04 | 55.95 | 57.12 | 55.88 | 57.07 | 78408000 | 57.07 |
| 519 | 2019-02-05 | 56.48 | 57.64 | 56.18 | 57.59 | 82296000 | 57.59 |
| 520 | 2019-02-06 | 57.46 | 57.7 | 55.92 | 56.14 | 48256000 | 56.14 |
| 521 | 2019-02-07 | 55.59 | 55.6 | 54.68 | 55.3 | 38298000 | 55.3 |