| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 162 | 2017-10-23 | 50.26 | 50.29 | 49.15 | 49.28 | 32786000 | 49.28 |
| 163 | 2017-10-24 | 49.33 | 49.46 | 48.85 | 49.42 | 28902000 | 49.42 |
| 164 | 2017-10-25 | 49.31 | 49.72 | 48.89 | 49.57 | 30574000 | 49.57 |
| 165 | 2017-10-26 | 49.92 | 50.33 | 49.52 | 49.57 | 47396000 | 49.57 |
| 166 | 2017-10-27 | 51.55 | 53.18 | 51.34 | 51.68 | 103682000 | 51.68 |
| 167 | 2017-10-30 | 51.46 | 51.99 | 51.12 | 51.66 | 46804000 | 51.66 |
| 168 | 2017-10-31 | 51.65 | 52.05 | 51.31 | 51.65 | 30326000 | 51.65 |
| 169 | 2017-11-01 | 51.82 | 52.39 | 51.7 | 52.13 | 43262000 | 52.13 |
| 170 | 2017-11-02 | 52 | 52.28 | 51.43 | 52.15 | 26694000 | 52.15 |
| 171 | 2013-09-26 | 21.98 | 22.09 | 21.9 | 21.98 | 50345604 | 21.98 |
| 172 | 2017-11-03 | 52.14 | 52.53 | 51.88 | 52.5 | 27770000 | 52.5 |
| 173 | 2017-11-06 | 52.46 | 52.63 | 52.1 | 52.13 | 18294000 | 52.13 |
| 174 | 2017-11-07 | 52.48 | 52.67 | 52.15 | 52.62 | 26104000 | 52.62 |
| 175 | 2017-11-08 | 52.5 | 53.13 | 52.35 | 52.91 | 24276000 | 52.91 |
| 176 | 2017-11-09 | 52.4 | 52.54 | 51.79 | 52.39 | 35892000 | 52.39 |
| 177 | 2017-11-10 | 52.19 | 52.33 | 52.06 | 52.21 | 19442000 | 52.21 |
| 178 | 2017-11-13 | 52.04 | 52.44 | 51.96 | 52.06 | 18814000 | 52.06 |
| 179 | 2017-11-14 | 51.89 | 52.12 | 51.47 | 52.08 | 21012000 | 52.08 |
| 180 | 2017-11-15 | 51.75 | 51.98 | 51.54 | 51.82 | 18106000 | 51.82 |
| 181 | 2017-11-16 | 51.94 | 52.59 | 51.9 | 52.42 | 23768000 | 52.42 |