Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2018 | 59.21 | 59.31 | 58.22 | 58.58 | 58.58 | 1,652,000 |
Apr 19, 2018 | 59.39 | 59.80 | 59.02 | 59.15 | 59.15 | 657,600 |
Apr 18, 2018 | 58.72 | 59.66 | 58.62 | 59.39 | 59.39 | 1,343,900 |
Apr 17, 2018 | 58.20 | 58.78 | 58.01 | 58.67 | 58.67 | 940,300 |
Apr 16, 2018 | 58.34 | 58.35 | 57.84 | 57.96 | 57.96 | 1,110,900 |
Apr 13, 2018 | 58.76 | 58.88 | 57.66 | 57.92 | 57.92 | 1,105,200 |
Apr 12, 2018 | 59.20 | 59.80 | 58.47 | 58.62 | 58.62 | 1,978,500 |
Apr 11, 2018 | 57.97 | 59.12 | 57.97 | 58.77 | 58.77 | 770,900 |
Apr 10, 2018 | 57.80 | 58.85 | 57.53 | 58.56 | 58.56 | 748,600 |
Apr 09, 2018 | 57.08 | 57.83 | 56.79 | 56.90 | 56.90 | 605,600 |
Apr 06, 2018 | 57.90 | 58.26 | 55.91 | 56.72 | 56.72 | 1,065,300 |
Apr 05, 2018 | 58.35 | 58.95 | 58.18 | 58.54 | 58.54 | 832,100 |
Apr 04, 2018 | 55.97 | 58.11 | 55.90 | 58.03 | 58.03 | 866,900 |
Apr 03, 2018 | 56.29 | 57.30 | 55.98 | 57.26 | 57.26 | 762,400 |
Apr 02, 2018 | 56.97 | 57.06 | 55.19 | 55.97 | 55.97 | 1,025,900 |
Mar 29, 2018 | 55.97 | 57.58 | 55.97 | 57.22 | 57.22 | 1,137,100 |
Mar 28, 2018 | 55.90 | 56.42 | 55.56 | 55.85 | 55.85 | 728,000 |
Mar 27, 2018 | 56.55 | 57.02 | 55.39 | 55.76 | 55.76 | 938,100 |
Mar 26, 2018 | 55.71 | 56.44 | 54.96 | 56.32 | 56.32 | 895,600 |
Mar 23, 2018 | 56.12 | 56.40 | 54.70 | 54.85 | 54.85 | 1,121,000 |
Mar 22, 2018 | 57.61 | 57.87 | 55.87 | 55.90 | 55.90 | 1,269,400 |
Mar 21, 2018 | 57.30 | 59.18 | 57.06 | 58.30 | 58.30 | 1,097,400 |
Mar 20, 2018 | 57.22 | 57.63 | 57.14 | 57.18 | 57.18 | 613,500 |
Mar 19, 2018 | 57.55 | 57.55 | 56.43 | 56.84 | 56.84 | 957,300 |
Mar 16, 2018 | 57.41 | 58.21 | 57.11 | 57.64 | 57.64 | 1,592,800 |
Mar 15, 2018 | 57.54 | 57.87 | 56.95 | 57.31 | 57.31 | 864,700 |
Mar 14, 2018 | 58.13 | 58.24 | 57.31 | 57.50 | 57.50 | 657,800 |
Mar 13, 2018 | 58.48 | 58.82 | 57.70 | 57.83 | 57.83 | 583,200 |
Mar 12, 2018 | 58.50 | 58.88 | 58.18 | 58.28 | 58.28 | 987,700 |
Mar 09, 2018 | 57.51 | 58.68 | 57.36 | 58.52 | 58.52 | 975,200 |
Mar 08, 2018 | 57.79 | 57.91 | 56.34 | 57.17 | 57.17 | 1,421,500 |
Mar 07, 2018 | 57.00 | 57.72 | 56.49 | 57.66 | 57.66 | 1,343,100 |
Mar 06, 2018 | 57.29 | 57.74 | 56.97 | 57.57 | 57.57 | 1,180,900 |
Mar 05, 2018 | 56.24 | 57.45 | 56.20 | 57.06 | 57.06 | 1,054,700 |
Mar 02, 2018 | 55.24 | 56.78 | 54.94 | 56.59 | 56.59 | 1,230,300 |
Mar 01, 2018 | 56.83 | 57.21 | 55.26 | 55.78 | 55.78 | 1,615,100 |
Feb 28, 2018 | 57.71 | 58.10 | 56.90 | 56.90 | 56.90 | 1,599,100 |
Feb 28, 2018 | 0.21 Dividend | |||||
Feb 27, 2018 | 58.70 | 59.34 | 57.80 | 57.80 | 57.59 | 1,296,500 |
Feb 26, 2018 | 58.24 | 58.69 | 57.66 | 58.58 | 58.37 | 1,141,500 |
Feb 23, 2018 | 58.52 | 58.57 | 56.84 | 58.15 | 57.94 | 1,287,400 |
Feb 22, 2018 | 57.89 | 59.57 | 57.70 | 58.11 | 57.90 | 1,688,300 |
Feb 21, 2018 | 59.70 | 59.99 | 57.37 | 57.43 | 57.22 | 3,068,200 |
Feb 20, 2018 | 57.48 | 58.60 | 57.17 | 58.04 | 57.83 | 1,933,100 |
Feb 16, 2018 | 57.68 | 58.44 | 57.18 | 57.63 | 57.42 | 1,368,500 |
Feb 15, 2018 | 58.00 | 58.73 | 57.01 | 57.85 | 57.64 | 885,500 |
Feb 14, 2018 | 55.39 | 57.48 | 55.22 | 57.37 | 57.16 | 1,068,600 |
Feb 13, 2018 | 55.90 | 56.36 | 55.33 | 55.82 | 55.62 | 1,644,500 |
Feb 12, 2018 | 55.35 | 56.80 | 55.10 | 56.31 | 56.11 | 1,549,100 |
Feb 09, 2018 | 56.10 | 56.46 | 53.22 | 55.01 | 54.81 | 1,963,400 |
Feb 08, 2018 | 56.99 | 57.03 | 55.30 | 55.31 | 55.11 | 2,284,500 |
Feb 07, 2018 | 56.88 | 57.86 | 56.88 | 57.04 | 56.83 | 1,464,900 |
Feb 06, 2018 | 55.90 | 57.49 | 55.30 | 57.16 | 56.95 | 2,461,900 |
Feb 05, 2018 | 58.29 | 58.95 | 56.02 | 56.25 | 56.05 | 2,443,000 |
Feb 02, 2018 | 59.93 | 60.03 | 58.61 | 58.79 | 58.58 | 2,243,300 |
Feb 01, 2018 | 60.43 | 61.03 | 60.16 | 60.44 | 60.22 | 1,004,800 |
Jan 31, 2018 | 60.94 | 61.40 | 60.27 | 60.70 | 60.48 | 1,128,700 |
Jan 30, 2018 | 61.18 | 61.27 | 60.07 | 60.37 | 60.15 | 1,255,400 |
Jan 29, 2018 | 61.36 | 62.05 | 61.36 | 61.61 | 61.39 | 941,300 |
Jan 26, 2018 | 61.27 | 61.55 | 60.96 | 61.53 | 61.31 | 953,900 |
Jan 25, 2018 | 61.70 | 61.75 | 60.61 | 61.22 | 61.00 | 1,482,700 |
Jan 24, 2018 | 61.72 | 62.09 | 60.97 | 61.28 | 61.06 | 2,799,800 |
Jan 23, 2018 | 61.22 | 61.88 | 60.90 | 61.46 | 61.24 | 1,981,300 |
Jan 22, 2018 | 60.38 | 61.57 | 60.14 | 61.29 | 61.07 | 2,406,800 |
Jan 19, 2018 | 60.11 | 60.61 | 58.83 | 60.43 | 60.21 | 1,776,200 |
Jan 18, 2018 | 59.34 | 60.50 | 59.01 | 60.06 | 59.84 | 2,508,100 |
Jan 17, 2018 | 58.36 | 58.43 | 57.72 | 58.13 | 57.92 | 1,481,800 |
Jan 16, 2018 | 57.38 | 58.26 | 57.17 | 58.03 | 57.82 | 1,905,700 |
Jan 12, 2018 | 56.39 | 57.29 | 56.17 | 57.07 | 56.86 | 2,108,900 |
Jan 11, 2018 | 54.19 | 56.19 | 54.14 | 56.15 | 55.95 | 1,691,300 |
Jan 10, 2018 | 53.62 | 54.07 | 53.50 | 54.06 | 53.86 | 1,175,900 |
Jan 09, 2018 | 53.76 | 53.93 | 53.37 | 53.81 | 53.61 | 939,300 |
Jan 08, 2018 | 53.33 | 53.82 | 52.87 | 53.78 | 53.58 | 1,148,900 |
Jan 05, 2018 | 53.34 | 53.52 | 52.93 | 53.41 | 53.22 | 973,700 |
Jan 04, 2018 | 53.32 | 53.50 | 52.75 | 53.26 | 53.07 | 833,200 |
Jan 03, 2018 | 53.13 | 53.29 | 52.71 | 53.10 | 52.91 | 1,200,000 |
Jan 02, 2018 | 51.80 | 52.43 | 51.78 | 52.33 | 52.14 | 1,017,600 |
Dec 29, 2017 | 51.73 | 52.03 | 51.39 | 51.65 | 51.46 | 1,063,700 |
Dec 28, 2017 | 51.69 | 51.79 | 51.30 | 51.76 | 51.57 | 484,300 |
Dec 27, 2017 | 51.48 | 51.50 | 51.19 | 51.45 | 51.26 | 793,100 |
Dec 26, 2017 | 51.10 | 51.47 | 50.97 | 51.45 | 51.26 | 601,200 |
Dec 22, 2017 | 51.28 | 51.30 | 50.52 | 51.07 | 50.88 | 479,500 |
Dec 21, 2017 | 50.96 | 51.40 | 50.55 | 51.26 | 51.07 | 1,248,000 |
Dec 20, 2017 | 50.82 | 51.18 | 50.42 | 50.90 | 50.72 | 834,200 |
Dec 19, 2017 | 50.84 | 51.44 | 50.60 | 50.62 | 50.44 | 1,125,400 |
Dec 18, 2017 | 50.89 | 50.93 | 50.32 | 50.84 | 50.66 | 852,800 |
Dec 15, 2017 | 50.05 | 50.92 | 50.05 | 50.45 | 50.27 | 1,988,100 |
Dec 14, 2017 | 50.10 | 50.16 | 49.75 | 49.87 | 49.69 | 1,201,600 |
Dec 13, 2017 | 50.29 | 50.48 | 49.89 | 50.03 | 49.85 | 1,095,600 |
Dec 12, 2017 | 50.24 | 50.73 | 50.17 | 50.43 | 50.25 | 970,300 |
Dec 11, 2017 | 50.39 | 50.39 | 49.82 | 50.13 | 49.95 | 1,402,000 |
Dec 08, 2017 | 49.92 | 50.40 | 49.50 | 50.38 | 50.20 | 972,200 |
Dec 07, 2017 | 48.98 | 49.65 | 48.98 | 49.54 | 49.36 | 1,105,100 |
Dec 06, 2017 | 48.79 | 49.52 | 48.77 | 49.15 | 48.97 | 1,020,000 |
Dec 05, 2017 | 49.34 | 49.37 | 48.75 | 48.86 | 48.68 | 1,398,400 |
Dec 04, 2017 | 48.91 | 50.38 | 48.82 | 49.39 | 49.21 | 1,952,800 |
Dec 04, 2017 | 0.21 Dividend | |||||
Dec 01, 2017 | 48.46 | 48.93 | 47.52 | 48.67 | 48.28 | 1,100,800 |
Nov 30, 2017 | 48.23 | 48.75 | 48.04 | 48.41 | 48.03 | 1,477,300 |
Nov 29, 2017 | 47.70 | 48.75 | 47.68 | 48.20 | 47.82 | 1,280,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |