Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2018 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 10 |
Apr 23, 2018 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
Apr 20, 2018 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
Apr 19, 2018 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
Apr 18, 2018 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
Apr 17, 2018 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
Apr 16, 2018 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
Apr 13, 2018 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
Apr 12, 2018 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
Apr 11, 2018 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
Apr 10, 2018 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
Apr 09, 2018 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
Apr 06, 2018 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
Apr 05, 2018 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
Apr 04, 2018 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
Apr 03, 2018 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
Mar 29, 2018 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
Mar 28, 2018 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
Mar 27, 2018 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
Mar 26, 2018 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
Mar 23, 2018 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
Mar 22, 2018 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
Mar 21, 2018 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
Mar 20, 2018 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
Mar 19, 2018 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
Mar 16, 2018 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
Mar 15, 2018 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
Mar 14, 2018 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
Mar 13, 2018 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
Mar 12, 2018 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
Mar 09, 2018 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
Mar 08, 2018 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
Mar 07, 2018 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
Mar 06, 2018 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | - |
Mar 05, 2018 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
Mar 02, 2018 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
Mar 01, 2018 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
Feb 28, 2018 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
Feb 27, 2018 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
Feb 26, 2018 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
Feb 23, 2018 | - | - | - | - | - | - |
Feb 22, 2018 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
Feb 21, 2018 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
Feb 20, 2018 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
Feb 19, 2018 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
Feb 16, 2018 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
Feb 15, 2018 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
Feb 14, 2018 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
Feb 13, 2018 | - | - | - | - | - | - |
Feb 12, 2018 | - | - | - | - | - | - |
Feb 09, 2018 | - | - | - | - | - | - |
Feb 08, 2018 | - | - | - | - | - | - |
Feb 07, 2018 | - | - | - | - | - | - |
Feb 06, 2018 | - | - | - | - | - | - |
Feb 05, 2018 | - | - | - | - | - | - |
Feb 02, 2018 | - | - | - | - | - | - |
Feb 01, 2018 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
Jan 31, 2018 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
Jan 30, 2018 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
Jan 29, 2018 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | - |
Jan 26, 2018 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
Jan 25, 2018 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
Jan 24, 2018 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
Jan 23, 2018 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
Jan 22, 2018 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
Jan 19, 2018 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
Jan 18, 2018 | - | - | - | - | - | - |
Jan 17, 2018 | - | - | - | - | - | - |
Jan 16, 2018 | - | - | - | - | - | - |
Jan 15, 2018 | - | - | - | - | - | - |
Jan 12, 2018 | - | - | - | - | - | - |
Jan 11, 2018 | - | - | - | - | - | - |
Jan 10, 2018 | - | - | - | - | - | - |
Jan 09, 2018 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
Jan 08, 2018 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
Jan 05, 2018 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
Jan 04, 2018 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
Jan 03, 2018 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
Jan 02, 2018 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
Jan 02, 2018 | 0.14 Dividend | |||||
Dec 29, 2017 | 57.82 | 57.82 | 57.82 | 57.82 | 57.68 | - |
Dec 28, 2017 | 57.92 | 57.92 | 57.92 | 57.92 | 57.78 | - |
Dec 27, 2017 | 58.02 | 58.02 | 58.02 | 58.02 | 57.88 | - |
Dec 22, 2017 | 57.95 | 57.95 | 57.95 | 57.95 | 57.81 | - |
Dec 21, 2017 | 57.93 | 57.93 | 57.93 | 57.93 | 57.79 | - |
Dec 20, 2017 | 57.90 | 57.90 | 57.90 | 57.90 | 57.76 | - |
Dec 19, 2017 | 58.08 | 58.08 | 58.08 | 58.08 | 57.94 | - |
Dec 18, 2017 | 58.22 | 58.22 | 58.22 | 58.22 | 58.08 | - |
Dec 15, 2017 | 58.03 | 58.03 | 58.03 | 58.03 | 57.89 | - |
Dec 14, 2017 | 58.04 | 58.04 | 58.04 | 58.04 | 57.90 | - |
Dec 13, 2017 | 58.07 | 58.07 | 58.07 | 58.07 | 57.93 | - |
Dec 12, 2017 | 58.06 | 58.06 | 58.06 | 58.06 | 57.92 | - |
Dec 11, 2017 | 58.01 | 58.01 | 58.01 | 58.01 | 57.87 | - |
Dec 08, 2017 | 58.03 | 58.03 | 58.03 | 58.03 | 57.89 | - |
Dec 07, 2017 | 57.93 | 57.93 | 57.93 | 57.93 | 57.79 | - |
Dec 06, 2017 | 57.89 | 57.89 | 57.89 | 57.89 | 57.75 | - |
Dec 05, 2017 | 57.95 | 57.95 | 57.95 | 57.95 | 57.81 | - |
Dec 04, 2017 | 57.95 | 57.95 | 57.95 | 57.95 | 57.81 | - |
Dec 01, 2017 | 57.85 | 57.85 | 57.85 | 57.85 | 57.71 | - |
Nov 30, 2017 | 57.93 | 57.93 | 57.93 | 57.93 | 57.79 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |