| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 522 | 2019-02-08 | 54.74 | 55.26 | 54.71 | 55.12 | 21766000 | 55.12 |
| 523 | 2019-02-11 | 55.19 | 55.67 | 55 | 55.11 | 18498000 | 55.11 |
| 524 | 2019-02-12 | 55.55 | 56.64 | 55.55 | 56.38 | 35036000 | 56.38 |
| 525 | 2019-02-13 | 56.65 | 57.14 | 56.3 | 56.43 | 28042000 | 56.43 |
| 526 | 2013-11-11 | 25.26 | 25.42 | 25.23 | 25.29 | 44459496 | 25.29 |
| 527 | 2019-02-14 | 56.25 | 56.81 | 55.85 | 56.46 | 21106000 | 56.46 |
| 528 | 2019-02-15 | 56.97 | 56.97 | 55.84 | 55.98 | 27826000 | 55.98 |
| 529 | 2019-02-19 | 55.83 | 56.48 | 55.83 | 56.33 | 21980000 | 56.33 |
| 530 | 2019-02-20 | 56.44 | 56.55 | 55.59 | 56.03 | 24090000 | 56.03 |
| 531 | 2019-02-21 | 55.94 | 55.96 | 54.9 | 55.21 | 33272000 | 55.21 |
| 532 | 2019-02-22 | 55.49 | 55.86 | 55.03 | 55.83 | 29436000 | 55.83 |
| 533 | 2019-02-25 | 56.1 | 56.27 | 55.71 | 55.87 | 26208000 | 55.87 |
| 534 | 2019-02-26 | 55.72 | 56.32 | 55.33 | 56.1 | 35026000 | 56.1 |
| 535 | 2019-02-27 | 55.7 | 56.29 | 55.43 | 56.14 | 22092000 | 56.14 |
| 536 | 2019-02-28 | 55.95 | 56.7 | 55.92 | 56.33 | 27422000 | 56.33 |
| 537 | 2013-11-12 | 25.22 | 25.46 | 25.15 | 25.32 | 48675276 | 25.32 |
| 538 | 2019-03-01 | 56.55 | 57.5 | 56.55 | 57.43 | 34086000 | 57.43 |
| 539 | 2019-03-04 | 57.73 | 58.28 | 56.91 | 57.67 | 35490000 | 57.67 |
| 540 | 2019-03-05 | 57.8 | 58.82 | 57.65 | 58.46 | 40094000 | 58.46 |
| 541 | 2019-03-06 | 58.59 | 58.74 | 58.15 | 58.25 | 23602000 | 58.25 |