Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2018 | 91.581 | 91.637 | 90.956 | 91.581 | 91.581 | - |
Apr 25, 2018 | 90.780 | 91.260 | 90.750 | 91.170 | 91.170 | - |
Apr 24, 2018 | 90.920 | 91.080 | 90.710 | 90.770 | 90.770 | - |
Apr 23, 2018 | 90.320 | 90.990 | 90.320 | 90.940 | 90.940 | - |
Apr 22, 2018 | - | - | - | - | - | - |
Apr 20, 2018 | 89.900 | 90.480 | 89.890 | 90.320 | 90.320 | - |
Apr 19, 2018 | 89.620 | 89.950 | 89.500 | 89.940 | 89.940 | - |
Apr 18, 2018 | - | - | - | - | - | - |
Apr 17, 2018 | 89.410 | 89.670 | 89.230 | 89.520 | 89.520 | - |
Apr 16, 2018 | 89.770 | 89.850 | 89.390 | 89.430 | 89.430 | - |
Apr 15, 2018 | - | - | - | - | - | - |
Apr 13, 2018 | 89.760 | 89.880 | 89.660 | 89.800 | 89.800 | - |
Apr 12, 2018 | 89.520 | 89.960 | 89.440 | 89.750 | 89.750 | - |
Apr 11, 2018 | 89.580 | 89.670 | 89.360 | 89.570 | 89.570 | - |
Apr 10, 2018 | 89.830 | 89.970 | 89.540 | 89.590 | 89.590 | - |
Apr 09, 2018 | 90.070 | 90.270 | 89.820 | 89.860 | 89.860 | - |
Apr 08, 2018 | - | - | - | - | - | - |
Apr 06, 2018 | 90.380 | 90.600 | 90.070 | 90.110 | 90.110 | - |
Apr 05, 2018 | 90.090 | 90.590 | 90.070 | 90.460 | 90.460 | - |
Apr 04, 2018 | 90.160 | 90.230 | 89.920 | 90.140 | 90.140 | - |
Apr 03, 2018 | 90.020 | 90.280 | 89.850 | 90.190 | 90.190 | - |
Apr 02, 2018 | 89.970 | 90.150 | 89.820 | 90.050 | 90.050 | - |
Apr 01, 2018 | - | - | - | - | - | - |
Mar 29, 2018 | 90.070 | 90.180 | 89.900 | 90.150 | 90.150 | - |
Mar 28, 2018 | 89.320 | 90.150 | 89.250 | 90.060 | 90.060 | - |
Mar 27, 2018 | 89.020 | 89.630 | 88.940 | 89.360 | 89.360 | - |
Mar 26, 2018 | 89.470 | 89.520 | 88.980 | 89.030 | 89.030 | - |
Mar 25, 2018 | - | - | - | - | - | - |
Mar 23, 2018 | 89.690 | 89.740 | 89.400 | 89.440 | 89.440 | - |
Mar 22, 2018 | 89.650 | 89.960 | 89.400 | 89.860 | 89.860 | - |
Mar 21, 2018 | 90.400 | 90.400 | 89.630 | 89.780 | 89.780 | - |
Mar 20, 2018 | 89.880 | 90.450 | 89.850 | 90.370 | 90.370 | - |
Mar 19, 2018 | 90.200 | 90.350 | 89.760 | 89.900 | 89.900 | - |
Mar 18, 2018 | - | - | - | - | - | - |
Mar 16, 2018 | 90.140 | 90.380 | 89.890 | 90.230 | 90.230 | - |
Mar 15, 2018 | 89.750 | 90.170 | 89.620 | 90.140 | 90.140 | - |
Mar 14, 2018 | 89.700 | 89.890 | 89.560 | 89.700 | 89.700 | - |
Mar 13, 2018 | 89.910 | 90.110 | 89.590 | 89.660 | 89.660 | - |
Mar 12, 2018 | 90.110 | 90.190 | 89.840 | 89.900 | 89.900 | - |
Mar 11, 2018 | - | - | - | - | - | - |
Mar 09, 2018 | 90.200 | 90.360 | 90.000 | 90.090 | 90.090 | - |
Mar 08, 2018 | 89.590 | 90.230 | 89.440 | 90.120 | 90.120 | - |
Mar 07, 2018 | 89.510 | 89.780 | 89.410 | 89.640 | 89.640 | - |
Mar 06, 2018 | 89.960 | 90.060 | 89.500 | 89.620 | 89.620 | - |
Mar 05, 2018 | 89.830 | 90.220 | 89.830 | 90.080 | 90.080 | - |
Mar 04, 2018 | - | - | - | - | - | - |
Mar 02, 2018 | 90.250 | 90.290 | 89.880 | 89.940 | 89.940 | - |
Mar 01, 2018 | 90.670 | 90.930 | 90.220 | 90.290 | 90.290 | - |
Feb 28, 2018 | 90.410 | 90.700 | 90.310 | 90.610 | 90.610 | - |
Feb 27, 2018 | 89.800 | 90.500 | 89.690 | 90.360 | 90.360 | - |
Feb 26, 2018 | 89.880 | 90.050 | 89.500 | 89.820 | 89.820 | - |
Feb 25, 2018 | - | - | - | - | - | - |
Feb 23, 2018 | 89.780 | 90.060 | 89.760 | 89.880 | 89.880 | - |
Feb 22, 2018 | 90.160 | 90.240 | 89.640 | 89.750 | 89.750 | - |
Feb 21, 2018 | 89.710 | 90.130 | 89.590 | 90.080 | 90.080 | - |
Feb 20, 2018 | 89.240 | 89.800 | 89.220 | 89.720 | 89.720 | - |
Feb 18, 2018 | - | - | - | - | - | - |
Feb 16, 2018 | 88.570 | 89.230 | 88.250 | 89.100 | 89.100 | - |
Feb 15, 2018 | 88.960 | 89.000 | 88.540 | 88.570 | 88.570 | - |
Feb 14, 2018 | 89.690 | 90.120 | 88.940 | 89.120 | 89.120 | - |
Feb 13, 2018 | 90.090 | 90.180 | 89.610 | 89.700 | 89.700 | - |
Feb 12, 2018 | 90.330 | 90.430 | 90.070 | 90.130 | 90.130 | - |
Feb 11, 2018 | - | - | - | - | - | - |
Feb 09, 2018 | 90.250 | 90.560 | 90.120 | 90.440 | 90.440 | - |
Feb 08, 2018 | 90.270 | 90.570 | 90.010 | 90.230 | 90.230 | - |
Feb 07, 2018 | 89.630 | 90.400 | 89.470 | 90.260 | 90.260 | - |
Feb 06, 2018 | 89.660 | 90.030 | 89.370 | 89.590 | 89.590 | - |
Feb 05, 2018 | 89.190 | 89.670 | 89.020 | 89.550 | 89.550 | - |
Feb 04, 2018 | - | - | - | - | - | - |
Feb 02, 2018 | 88.640 | 89.430 | 88.590 | 89.200 | 89.200 | - |
Feb 01, 2018 | 89.040 | 89.330 | 88.560 | 88.670 | 88.670 | - |
Jan 31, 2018 | 89.100 | 89.300 | 88.780 | 89.130 | 89.130 | - |
Jan 30, 2018 | 89.370 | 89.640 | 88.910 | 89.190 | 89.190 | - |
Jan 29, 2018 | 89.020 | 89.620 | 89.010 | 89.310 | 89.310 | - |
Jan 28, 2018 | - | - | - | - | - | - |
Jan 26, 2018 | 89.400 | 89.580 | 88.440 | 89.070 | 89.070 | - |
Jan 25, 2018 | 89.320 | 90.110 | 89.160 | 89.390 | 89.390 | - |
Jan 24, 2018 | 90.000 | 90.590 | 89.970 | 89.210 | 89.210 | - |
Jan 23, 2018 | 90.390 | 90.700 | 90.090 | 90.120 | 90.120 | - |
Jan 22, 2018 | 90.670 | 90.700 | 90.160 | 90.400 | 90.400 | - |
Jan 21, 2018 | - | - | - | - | - | - |
Jan 19, 2018 | 90.500 | 90.980 | 90.410 | 90.570 | 90.570 | - |
Jan 18, 2018 | 90.780 | 91.000 | 90.110 | 90.500 | 90.500 | - |
Jan 17, 2018 | 90.400 | 90.820 | 90.340 | 90.540 | 90.540 | - |
Jan 16, 2018 | 90.440 | 90.830 | 90.340 | 90.390 | 90.390 | - |
Jan 14, 2018 | - | - | - | - | - | - |
Jan 12, 2018 | 91.850 | 91.880 | 90.900 | 90.970 | 90.970 | - |
Jan 11, 2018 | 92.330 | 92.550 | 91.790 | 91.850 | 91.850 | - |
Jan 10, 2018 | 92.570 | 92.580 | 91.920 | 92.330 | 92.330 | - |
Jan 09, 2018 | 92.340 | 92.640 | 92.210 | 92.530 | 92.530 | - |
Jan 08, 2018 | 92.060 | 92.400 | 91.880 | 92.330 | 92.330 | - |
Jan 07, 2018 | - | - | - | - | - | - |
Jan 05, 2018 | 91.870 | 92.100 | 91.780 | 91.950 | 91.950 | - |
Jan 04, 2018 | 92.220 | 92.260 | 91.800 | 91.850 | 91.850 | - |
Jan 03, 2018 | 91.820 | 92.260 | 91.810 | 92.160 | 92.160 | - |
Jan 02, 2018 | 92.240 | 92.250 | 91.750 | 91.850 | 91.850 | - |
Dec 31, 2017 | - | - | - | - | - | - |
Dec 29, 2017 | 92.670 | 92.670 | 92.080 | 92.120 | 92.120 | - |
Dec 28, 2017 | 93.000 | 93.020 | 92.570 | 92.600 | 92.600 | - |
Dec 27, 2017 | 93.300 | 93.310 | 92.960 | 93.030 | 93.030 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |