| # | Date | Price | High | Low | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|---|
| 1862 | 2014-12-02 | 26.97 | 27.09 | 26.73 | 26.93 | 41480000 | 26.93 |
| 1863 | 2014-12-03 | 26.88 | 27.07 | 26.76 | 26.85 | 32476000 | 26.85 |
| 1864 | 2014-12-04 | 26.88 | 27.13 | 26.74 | 27.13 | 32598000 | 27.13 |
| 1865 | 2014-12-05 | 26.83 | 26.91 | 26.36 | 26.4 | 61402000 | 26.4 |
| 1866 | 2014-12-08 | 26.46 | 26.69 | 26.35 | 26.54 | 64566000 | 26.54 |
| 1867 | 2014-12-09 | 26.29 | 26.83 | 26.17 | 26.81 | 43322000 | 26.81 |
| 1868 | 2014-12-10 | 26.8 | 26.97 | 26.37 | 26.4 | 46222000 | 26.4 |
| 1869 | 2013-06-13 | 21.75 | 22.01 | 21.66 | 21.95 | 82713204 | 21.95 |
| 1870 | 2014-12-11 | 26.5 | 26.85 | 26.46 | 26.61 | 41426000 | 26.61 |
| 1871 | 2014-12-12 | 26.37 | 26.61 | 26.07 | 26.08 | 47314000 | 26.08 |
| 1872 | 2014-12-15 | 26.19 | 26.27 | 25.77 | 25.79 | 52352000 | 25.79 |
| 1873 | 2014-12-16 | 25.68 | 25.78 | 24.86 | 24.91 | 86998000 | 24.91 |
| 1874 | 2014-12-17 | 24.99 | 25.45 | 24.96 | 25.32 | 72788000 | 25.32 |
| 1875 | 2014-12-18 | 25.8 | 25.81 | 25.33 | 25.73 | 77534000 | 25.73 |
| 1876 | 2014-12-19 | 25.85 | 26.04 | 25.44 | 26 | 97442000 | 26 |
| 1877 | 2014-12-22 | 26.03 | 26.65 | 26.03 | 26.61 | 66390000 | 26.61 |
| 1878 | 2014-12-23 | 26.73 | 27.11 | 26.69 | 26.94 | 57544000 | 26.94 |
| 1879 | 2014-12-24 | 26.94 | 27.01 | 26.75 | 26.85 | 14754000 | 26.85 |
| 1880 | 2013-06-14 | 22.02 | 22.14 | 21.88 | 21.9 | 89710200 | 21.9 |
| 1881 | 2014-12-26 | 26.85 | 27.16 | 26.77 | 27.08 | 22270000 | 27.08 |