Date

Open
High
Low
Close
Volume Adj Close
10/3/2016
73.93
74.07
70.25 71.169998 3081800 71.169998
9/1/2016 74.379997 75.349998 70.860001 74.139999 3596000 73.736725
8/1/2016 74.440002 75.379997 73.889999 74.339996 2292400 73.935638
7/1/2016 73.199997 75.330002 72.629997
74.43 3442300 74.025146
6/1/2016 70.410004 73.199997 69.709999 73.199997 3191500 72.421036
5/2/2016 71.470001 72.720001 69.529999 70.410004 3242400 69.660728
4/1/2016 70.209999 71.790001 68.239998 70.919998 3609200 70.165298
3/1/2016 66.059998
71.25
65.93 70.650002 3335300 69.517761
2/1/2016
66.93 68.389999
64 65.639999 3736900 64.588051
1/4/2016 65.400002 67.650002 61.400002 67.529999 5304300 66.447762
12/1/2015 65.769997 68.489998 64.989998 66.620003 3225200 65.153473
11/2/2015 66.769997 68.110001 64.510002
65.68 3352400 64.234161
10/1/2015 63.580002 69.440002 63.060001 66.349998 3615600 64.889412
9/1/2015 61.619999 64.129997
60.91 63.459999 4744500 61.711349
8/3/2015 67.660004 69.300003
50.84 62.810001 3811800 61.079262
7/1/2015 65.589996 69.230003 65.550003 68.019997 3081400 66.145691
6/1/2015 66.709999
67.57 64.830002 65.410004 3385700 63.251114
5/1/2015 67.279999 69.279999 66.739998 66.790001 2970000 64.585564
4/1/2015 69.339996 70.440002 66.779999 67.279999 2846200 65.059387
3/2/2015
70.82 71.559998 66.879997 69.339996 3210600 66.679214
2/2/2015 67.360001 71.290001 66.980003
70.82 2829000 68.102432
1/2/2015 69.169998 69.459999 64.870003 67.519997 4179600 64.929054
12/1/2014 68.669998 71.309998
67.25 69.190002 2928100 66.187637
11/3/2014 66.800003 69.900002 66.709999 69.589996 2452700 66.570274
10/1/2014 65.220001 67.120003 62.529999 66.879997 3938300 63.977867