| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 742 | 2019-11-20 | 65.57 | 65.66 | 64.46 | 65.09 | 28892000 | 65.09 |
| 743 | 2019-11-21 | 64.96 | 65.56 | 64.54 | 65.01 | 25546000 | 65.01 |
| 744 | 2019-11-22 | 65.15 | 65.35 | 64.47 | 64.68 | 27776000 | 64.68 |
| 745 | 2019-11-25 | 64.81 | 65.52 | 64.78 | 65.28 | 23590000 | 65.28 |
| 746 | 2019-11-26 | 65.5 | 65.7 | 65.2 | 65.65 | 21910000 | 65.65 |
| 747 | 2019-11-27 | 65.77 | 65.88 | 65.47 | 65.61 | 18808000 | 65.61 |
| 748 | 2013-12-10 | 26.93 | 27.34 | 26.92 | 27.14 | 74081844 | 27.14 |
| 749 | 2019-11-29 | 65.33 | 65.5 | 65.16 | 65.2 | 12802000 | 65.2 |
| 750 | 2019-12-02 | 65.13 | 65.27 | 64.02 | 64.44 | 26538000 | 64.44 |
| 751 | 2019-12-03 | 63.93 | 64.86 | 63.85 | 64.74 | 25270000 | 64.74 |
| 752 | 2019-12-04 | 65.31 | 66.21 | 65.15 | 65.95 | 35506000 | 65.95 |
| 753 | 2019-12-05 | 66.35 | 66.4 | 65.72 | 66.35 | 24408000 | 66.35 |
| 754 | 2019-12-06 | 66.64 | 67.12 | 66.56 | 66.97 | 32968000 | 66.97 |
| 755 | 2019-12-09 | 66.94 | 67.88 | 66.8 | 67.15 | 30842000 | 67.15 |
| 756 | 2019-12-10 | 67 | 67.4 | 66.7 | 67.14 | 17606000 | 67.14 |
| 757 | 2019-12-11 | 67.42 | 67.49 | 67.06 | 67.21 | 20480000 | 67.21 |
| 758 | 2019-12-12 | 67.16 | 67.73 | 66.91 | 67.42 | 29114000 | 67.42 |
| 759 | 2013-12-11 | 27.21 | 27.31 | 26.91 | 26.96 | 68403528 | 26.96 |
| 760 | 2019-12-13 | 67.39 | 67.57 | 67.08 | 67.34 | 33170000 | 67.34 |
| 761 | 2019-12-16 | 67.75 | 68.18 | 67.53 | 68.04 | 28128000 | 68.04 |