| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 682 | 2013-12-02 | 26.61 | 26.69 | 26.3 | 26.39 | 54873072 | 26.39 |
| 683 | 2019-09-05 | 59.68 | 60.7 | 59.63 | 60.61 | 26394000 | 60.61 |
| 684 | 2019-09-06 | 60.46 | 60.65 | 60.16 | 60.32 | 18972000 | 60.32 |
| 685 | 2019-09-09 | 60.35 | 61.03 | 59.66 | 60.26 | 31854000 | 60.26 |
| 686 | 2019-09-10 | 59.8 | 60.5 | 59.8 | 60.28 | 27922000 | 60.28 |
| 687 | 2019-09-11 | 60.19 | 61.12 | 60.11 | 61 | 23522000 | 61 |
| 688 | 2019-09-12 | 61.17 | 62.12 | 61.13 | 61.75 | 31644000 | 61.75 |
| 689 | 2019-09-13 | 61.61 | 62.05 | 61.35 | 62 | 23676000 | 62 |
| 690 | 2019-09-16 | 61.52 | 61.95 | 61.26 | 61.58 | 28218000 | 61.58 |
| 691 | 2019-09-17 | 61.58 | 61.75 | 61.17 | 61.49 | 20806000 | 61.49 |
| 692 | 2019-09-18 | 61.51 | 61.81 | 60.82 | 61.63 | 17440000 | 61.63 |
| 693 | 2013-12-03 | 26.3 | 26.61 | 26.25 | 26.36 | 66976956 | 26.36 |
| 694 | 2019-09-19 | 61.62 | 62.22 | 61.62 | 61.94 | 16554000 | 61.94 |
| 695 | 2019-09-20 | 61.68 | 62.14 | 61.18 | 61.49 | 37692000 | 61.49 |
| 696 | 2019-09-23 | 61.33 | 61.98 | 61.19 | 61.73 | 20798000 | 61.73 |
| 697 | 2019-09-24 | 62 | 62.36 | 60.53 | 60.92 | 35804000 | 60.92 |
| 698 | 2019-09-25 | 60.8 | 62.4 | 60.46 | 62.3 | 26798000 | 62.3 |
| 699 | 2019-09-26 | 62.11 | 62.23 | 61.59 | 62.11 | 23166000 | 62.11 |
| 700 | 2019-09-27 | 62.14 | 62.25 | 60.76 | 61.3 | 34122000 | 61.3 |
| 701 | 2019-09-30 | 61.03 | 61.37 | 60.67 | 61.06 | 24470000 | 61.06 |