Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2018 | 26.80 | 27.16 | 26.20 | 26.31 | 26.31 | 2,109,300 |
Apr 19, 2018 | 28.96 | 28.96 | 26.63 | 26.85 | 26.85 | 3,911,200 |
Apr 18, 2018 | 29.35 | 29.46 | 29.05 | 29.05 | 29.05 | 1,119,700 |
Apr 17, 2018 | 29.25 | 29.46 | 28.97 | 29.21 | 29.21 | 913,000 |
Apr 16, 2018 | 28.56 | 29.27 | 28.33 | 28.99 | 28.99 | 813,000 |
Apr 13, 2018 | 28.66 | 28.79 | 28.20 | 28.45 | 28.45 | 1,109,100 |
Apr 12, 2018 | 28.44 | 28.62 | 28.00 | 28.53 | 28.53 | 1,860,000 |
Apr 11, 2018 | 28.22 | 28.83 | 28.14 | 28.32 | 28.32 | 1,036,600 |
Apr 10, 2018 | 29.18 | 29.18 | 28.29 | 28.39 | 28.39 | 1,321,200 |
Apr 09, 2018 | 29.17 | 29.28 | 28.58 | 28.60 | 28.60 | 1,278,000 |
Apr 06, 2018 | 29.59 | 30.01 | 28.85 | 29.08 | 29.08 | 1,610,800 |
Apr 05, 2018 | 29.50 | 30.15 | 29.32 | 29.91 | 29.91 | 1,362,400 |
Apr 04, 2018 | 27.69 | 29.42 | 27.60 | 29.28 | 29.28 | 1,663,800 |
Apr 03, 2018 | 27.87 | 28.09 | 27.26 | 27.95 | 27.95 | 1,487,300 |
Apr 02, 2018 | 28.22 | 28.22 | 27.21 | 27.82 | 27.82 | 1,994,600 |
Mar 29, 2018 | 28.05 | 28.72 | 27.70 | 28.45 | 28.45 | 2,172,800 |
Mar 28, 2018 | 27.91 | 28.37 | 27.66 | 27.73 | 27.73 | 1,475,400 |
Mar 27, 2018 | 29.00 | 29.35 | 27.92 | 28.13 | 28.13 | 2,784,600 |
Mar 26, 2018 | 29.82 | 29.85 | 27.57 | 28.40 | 28.40 | 4,310,100 |
Mar 23, 2018 | 31.39 | 31.48 | 29.42 | 29.52 | 29.52 | 5,645,100 |
Mar 22, 2018 | 29.29 | 29.91 | 28.83 | 28.84 | 28.84 | 2,998,800 |
Mar 21, 2018 | 29.17 | 29.89 | 28.93 | 29.74 | 29.74 | 2,822,100 |
Mar 20, 2018 | 28.75 | 29.25 | 28.75 | 29.15 | 29.15 | 2,238,200 |
Mar 19, 2018 | 28.46 | 28.73 | 28.13 | 28.67 | 28.67 | 1,414,300 |
Mar 16, 2018 | 28.10 | 28.78 | 27.98 | 28.65 | 28.65 | 1,793,900 |
Mar 15, 2018 | 29.06 | 29.19 | 28.09 | 28.18 | 28.18 | 1,579,600 |
Mar 14, 2018 | 30.11 | 30.18 | 28.81 | 28.93 | 28.93 | 2,847,200 |
Mar 13, 2018 | 29.83 | 30.29 | 29.62 | 29.93 | 29.93 | 2,394,900 |
Mar 12, 2018 | 29.24 | 29.74 | 29.16 | 29.63 | 29.63 | 1,694,500 |
Mar 09, 2018 | 28.92 | 29.29 | 28.55 | 29.22 | 29.22 | 830,000 |
Mar 08, 2018 | 28.95 | 29.15 | 28.24 | 28.70 | 28.70 | 1,039,900 |
Mar 07, 2018 | 28.88 | 29.24 | 28.59 | 28.92 | 28.92 | 1,151,800 |
Mar 06, 2018 | 28.69 | 29.05 | 28.27 | 29.03 | 29.03 | 1,221,800 |
Mar 05, 2018 | 28.08 | 28.72 | 27.94 | 28.51 | 28.51 | 1,384,000 |
Mar 02, 2018 | 27.57 | 28.14 | 27.39 | 28.10 | 28.10 | 1,121,300 |
Mar 01, 2018 | 27.75 | 28.18 | 27.40 | 27.87 | 27.87 | 1,510,900 |
Feb 28, 2018 | 28.76 | 28.88 | 27.73 | 27.75 | 27.75 | 2,216,800 |
Feb 27, 2018 | 29.53 | 30.13 | 28.64 | 28.65 | 28.65 | 1,967,900 |
Feb 26, 2018 | 30.11 | 30.11 | 29.10 | 29.57 | 29.57 | 2,052,500 |
Feb 23, 2018 | 30.15 | 30.38 | 29.45 | 29.83 | 29.83 | 1,896,100 |
Feb 22, 2018 | 30.70 | 30.87 | 30.09 | 30.19 | 30.19 | 1,069,400 |
Feb 21, 2018 | 30.93 | 31.72 | 30.54 | 30.58 | 30.58 | 1,277,400 |
Feb 20, 2018 | 31.45 | 31.74 | 30.63 | 30.74 | 30.74 | 2,009,600 |
Feb 16, 2018 | 31.32 | 31.76 | 31.25 | 31.64 | 31.64 | 1,497,600 |
Feb 15, 2018 | 31.54 | 31.54 | 30.70 | 31.22 | 31.22 | 1,459,200 |
Feb 14, 2018 | 30.19 | 31.47 | 30.13 | 31.28 | 31.28 | 2,325,400 |
Feb 13, 2018 | 30.14 | 30.56 | 30.02 | 30.45 | 30.45 | 1,891,800 |
Feb 12, 2018 | 29.62 | 30.52 | 29.47 | 30.23 | 30.23 | 2,999,900 |
Feb 09, 2018 | 29.44 | 29.73 | 28.56 | 29.42 | 29.42 | 3,596,000 |
Feb 08, 2018 | 30.72 | 30.72 | 29.14 | 29.15 | 29.15 | 2,760,900 |
Feb 07, 2018 | 30.96 | 31.63 | 30.52 | 30.54 | 30.54 | 4,249,400 |
Feb 07, 2018 | 0.025 Dividend | |||||
Feb 06, 2018 | 29.17 | 31.48 | 28.95 | 31.19 | 31.16 | 4,337,900 |
Feb 05, 2018 | 30.40 | 31.04 | 29.77 | 30.08 | 30.06 | 3,587,500 |
Feb 02, 2018 | 31.37 | 31.59 | 30.38 | 30.70 | 30.68 | 3,189,300 |
Feb 01, 2018 | 31.22 | 32.21 | 31.05 | 31.63 | 31.60 | 3,429,100 |
Jan 31, 2018 | 33.01 | 33.18 | 31.40 | 31.52 | 31.49 | 3,145,000 |
Jan 30, 2018 | 32.00 | 33.06 | 31.63 | 32.47 | 32.44 | 3,886,500 |
Jan 29, 2018 | 33.01 | 33.13 | 32.23 | 32.66 | 32.63 | 3,111,500 |
Jan 26, 2018 | 34.15 | 34.23 | 33.06 | 33.16 | 33.13 | 3,068,100 |
Jan 25, 2018 | 34.59 | 34.60 | 32.85 | 33.77 | 33.74 | 3,272,600 |
Jan 24, 2018 | 34.97 | 35.26 | 34.11 | 34.55 | 34.52 | 2,374,200 |
Jan 23, 2018 | 35.06 | 35.25 | 34.45 | 34.96 | 34.93 | 1,607,300 |
Jan 22, 2018 | 34.95 | 35.22 | 34.64 | 35.02 | 34.99 | 2,154,900 |
Jan 19, 2018 | 35.17 | 35.24 | 34.63 | 34.99 | 34.96 | 2,045,900 |
Jan 18, 2018 | 35.73 | 35.84 | 34.82 | 35.01 | 34.98 | 2,649,400 |
Jan 17, 2018 | 35.34 | 35.96 | 35.11 | 35.87 | 35.84 | 2,972,900 |
Jan 16, 2018 | 37.28 | 37.33 | 35.33 | 35.35 | 35.32 | 3,425,000 |
Jan 12, 2018 | 38.06 | 38.16 | 36.89 | 36.98 | 36.95 | 4,995,600 |
Jan 11, 2018 | 36.10 | 38.80 | 35.85 | 38.58 | 38.55 | 13,251,400 |
Jan 10, 2018 | 34.01 | 34.58 | 33.69 | 34.35 | 34.32 | 4,268,700 |
Jan 09, 2018 | 34.02 | 34.55 | 33.77 | 34.20 | 34.17 | 3,007,700 |
Jan 08, 2018 | 33.52 | 33.88 | 33.15 | 33.83 | 33.80 | 1,906,300 |
Jan 05, 2018 | 33.42 | 33.46 | 32.61 | 33.40 | 33.37 | 2,244,800 |
Jan 04, 2018 | 34.02 | 34.11 | 32.47 | 33.14 | 33.11 | 2,386,000 |
Jan 03, 2018 | 32.32 | 33.78 | 32.23 | 33.64 | 33.61 | 2,140,500 |
Jan 02, 2018 | 31.50 | 32.22 | 31.36 | 32.20 | 32.17 | 2,102,200 |
Dec 29, 2017 | 32.43 | 32.48 | 31.86 | 31.95 | 31.92 | 1,368,000 |
Dec 28, 2017 | 31.91 | 32.35 | 31.91 | 32.25 | 32.22 | 1,303,700 |
Dec 27, 2017 | 31.77 | 32.20 | 31.77 | 31.82 | 31.79 | 1,031,900 |
Dec 26, 2017 | 31.60 | 31.92 | 31.57 | 31.68 | 31.65 | 1,280,800 |
Dec 22, 2017 | 31.84 | 31.95 | 31.45 | 31.53 | 31.50 | 934,100 |
Dec 21, 2017 | 31.18 | 31.68 | 30.87 | 31.66 | 31.63 | 1,393,400 |
Dec 20, 2017 | 30.89 | 30.96 | 30.48 | 30.91 | 30.89 | 1,032,800 |
Dec 19, 2017 | 31.10 | 31.37 | 30.59 | 30.69 | 30.67 | 2,114,100 |
Dec 18, 2017 | 31.36 | 31.95 | 31.14 | 31.67 | 31.64 | 2,440,400 |
Dec 15, 2017 | 30.91 | 31.19 | 30.78 | 31.08 | 31.06 | 3,684,800 |
Dec 14, 2017 | 30.79 | 31.19 | 30.54 | 30.78 | 30.76 | 3,007,000 |
Dec 13, 2017 | 30.90 | 31.13 | 30.61 | 30.68 | 30.66 | 1,675,600 |
Dec 12, 2017 | 30.92 | 31.43 | 30.80 | 30.87 | 30.85 | 1,456,100 |
Dec 11, 2017 | 31.32 | 31.48 | 30.78 | 30.92 | 30.90 | 1,265,400 |
Dec 08, 2017 | 30.82 | 31.29 | 30.54 | 31.16 | 31.14 | 1,323,200 |
Dec 07, 2017 | 30.02 | 30.81 | 30.01 | 30.61 | 30.59 | 1,210,300 |
Dec 06, 2017 | 29.95 | 30.59 | 29.90 | 30.09 | 30.07 | 1,743,000 |
Dec 05, 2017 | 29.98 | 30.55 | 29.68 | 30.12 | 30.10 | 2,400,400 |
Dec 04, 2017 | 31.24 | 31.47 | 30.44 | 30.45 | 30.43 | 2,498,000 |
Dec 01, 2017 | 31.26 | 31.40 | 29.78 | 30.78 | 30.76 | 3,545,600 |
Nov 30, 2017 | 30.78 | 31.41 | 30.43 | 31.36 | 31.33 | 4,144,300 |
Nov 29, 2017 | 29.92 | 30.79 | 29.78 | 30.54 | 30.52 | 2,911,000 |
Nov 28, 2017 | 28.89 | 30.02 | 28.84 | 30.00 | 29.98 | 2,907,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |