Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 20, 2018 | 25.68 | 25.84 | 25.42 | 25.51 | 25.51 | 5,150,400 |
Apr 19, 2018 | 25.87 | 25.95 | 25.47 | 25.55 | 25.55 | 5,279,700 |
Apr 18, 2018 | 25.95 | 26.17 | 25.74 | 25.77 | 25.77 | 4,544,400 |
Apr 17, 2018 | 25.64 | 25.85 | 25.54 | 25.73 | 25.73 | 7,042,900 |
Apr 16, 2018 | 25.24 | 25.78 | 25.00 | 25.59 | 25.59 | 8,199,500 |
Apr 13, 2018 | 25.19 | 25.30 | 24.99 | 25.15 | 25.15 | 5,677,900 |
Apr 12, 2018 | 25.37 | 25.41 | 24.99 | 25.08 | 25.08 | 7,900,700 |
Apr 11, 2018 | 24.95 | 25.36 | 24.84 | 25.35 | 25.35 | 9,256,400 |
Apr 10, 2018 | 24.66 | 25.25 | 24.51 | 25.07 | 25.07 | 13,884,200 |
Apr 09, 2018 | 24.49 | 24.63 | 24.15 | 24.38 | 24.38 | 9,834,400 |
Apr 06, 2018 | 24.74 | 24.86 | 24.00 | 24.38 | 24.38 | 9,889,200 |
Apr 05, 2018 | 24.64 | 24.96 | 24.36 | 24.80 | 24.80 | 16,241,900 |
Apr 04, 2018 | 24.19 | 24.58 | 24.11 | 24.46 | 24.46 | 12,327,900 |
Apr 03, 2018 | 24.61 | 24.70 | 24.14 | 24.45 | 24.45 | 9,186,100 |
Apr 02, 2018 | 24.86 | 25.02 | 24.23 | 24.53 | 24.53 | 9,270,500 |
Mar 29, 2018 | 24.95 | 25.18 | 24.59 | 24.86 | 24.86 | 20,019,600 |
Mar 28, 2018 | 25.21 | 25.49 | 24.77 | 24.78 | 24.78 | 8,600,300 |
Mar 27, 2018 | 25.41 | 25.72 | 24.94 | 25.15 | 25.15 | 9,061,600 |
Mar 26, 2018 | 25.88 | 26.01 | 25.10 | 25.45 | 25.45 | 9,415,200 |
Mar 23, 2018 | 26.56 | 26.61 | 25.62 | 25.64 | 25.64 | 7,161,300 |
Mar 22, 2018 | 26.69 | 26.88 | 26.38 | 26.48 | 26.48 | 7,102,600 |
Mar 21, 2018 | 26.44 | 27.08 | 26.30 | 27.00 | 27.00 | 6,103,700 |
Mar 20, 2018 | 26.30 | 26.60 | 26.12 | 26.20 | 26.20 | 7,520,600 |
Mar 19, 2018 | 27.05 | 27.25 | 25.98 | 26.20 | 26.20 | 11,062,600 |
Mar 16, 2018 | 26.80 | 27.50 | 26.79 | 27.21 | 27.21 | 13,132,500 |
Mar 15, 2018 | 28.20 | 28.30 | 24.76 | 26.69 | 26.69 | 30,585,800 |
Mar 14, 2018 | 28.10 | 28.28 | 27.85 | 28.14 | 28.14 | 9,613,600 |
Mar 13, 2018 | 28.29 | 28.38 | 27.93 | 28.02 | 28.02 | 6,944,200 |
Mar 12, 2018 | 28.00 | 28.38 | 27.95 | 28.26 | 28.26 | 8,858,000 |
Mar 09, 2018 | 27.65 | 28.00 | 27.45 | 28.00 | 28.00 | 6,732,600 |
Mar 08, 2018 | 27.28 | 27.30 | 26.71 | 27.15 | 27.15 | 6,149,100 |
Mar 08, 2018 | 0.34 Dividend | |||||
Mar 07, 2018 | 27.35 | 27.51 | 27.17 | 27.46 | 27.12 | 8,283,300 |
Mar 06, 2018 | 27.45 | 27.71 | 27.24 | 27.63 | 27.29 | 6,333,200 |
Mar 05, 2018 | 27.00 | 27.62 | 27.00 | 27.24 | 26.90 | 5,235,500 |
Mar 02, 2018 | 27.16 | 27.31 | 26.65 | 27.11 | 26.77 | 6,907,900 |
Mar 01, 2018 | 27.70 | 27.77 | 27.14 | 27.38 | 27.04 | 8,853,500 |
Feb 28, 2018 | 28.45 | 28.56 | 27.75 | 27.76 | 27.42 | 5,773,300 |
Feb 27, 2018 | 28.41 | 28.76 | 28.22 | 28.36 | 28.01 | 9,133,100 |
Feb 26, 2018 | 28.88 | 28.89 | 28.02 | 28.41 | 28.06 | 5,405,400 |
Feb 23, 2018 | 28.55 | 28.87 | 28.38 | 28.74 | 28.38 | 6,177,300 |
Feb 22, 2018 | 28.83 | 29.36 | 28.46 | 28.56 | 28.21 | 4,361,600 |
Feb 21, 2018 | 29.17 | 29.32 | 28.61 | 28.62 | 28.27 | 3,613,000 |
Feb 20, 2018 | 28.87 | 29.54 | 28.84 | 29.09 | 28.73 | 4,534,100 |
Feb 16, 2018 | 29.83 | 29.90 | 28.85 | 28.91 | 28.55 | 6,909,100 |
Feb 15, 2018 | 29.56 | 30.33 | 29.53 | 29.98 | 29.61 | 5,296,100 |
Feb 14, 2018 | 29.44 | 30.26 | 29.36 | 29.98 | 29.61 | 4,899,500 |
Feb 13, 2018 | 29.17 | 29.88 | 29.11 | 29.77 | 29.40 | 5,151,500 |
Feb 12, 2018 | 28.97 | 29.61 | 28.92 | 29.42 | 29.06 | 6,354,000 |
Feb 09, 2018 | 28.76 | 28.99 | 27.56 | 28.61 | 28.26 | 10,986,200 |
Feb 08, 2018 | 30.04 | 30.25 | 28.56 | 28.56 | 28.21 | 9,151,800 |
Feb 07, 2018 | 30.08 | 30.69 | 30.00 | 30.00 | 29.63 | 7,717,400 |
Feb 06, 2018 | 28.95 | 30.21 | 28.69 | 30.17 | 29.80 | 11,131,700 |
Feb 05, 2018 | 30.30 | 30.76 | 29.00 | 29.48 | 29.11 | 8,692,400 |
Feb 02, 2018 | 31.38 | 31.45 | 30.61 | 30.70 | 30.32 | 4,370,800 |
Feb 01, 2018 | 31.54 | 31.79 | 31.37 | 31.68 | 31.29 | 4,304,600 |
Jan 31, 2018 | 31.62 | 31.80 | 31.27 | 31.39 | 31.00 | 5,094,200 |
Jan 30, 2018 | 31.69 | 31.77 | 31.29 | 31.51 | 31.12 | 5,362,800 |
Jan 29, 2018 | 32.29 | 32.47 | 31.94 | 31.98 | 31.58 | 4,984,800 |
Jan 26, 2018 | 32.56 | 32.75 | 32.39 | 32.53 | 32.13 | 4,727,600 |
Jan 25, 2018 | 32.70 | 33.07 | 32.27 | 32.40 | 32.00 | 8,226,700 |
Jan 24, 2018 | 33.19 | 33.67 | 33.06 | 33.10 | 32.69 | 6,536,800 |
Jan 23, 2018 | 32.92 | 33.32 | 32.70 | 33.15 | 32.74 | 6,036,400 |
Jan 22, 2018 | 32.37 | 32.85 | 32.34 | 32.85 | 32.44 | 5,515,700 |
Jan 19, 2018 | 32.20 | 32.33 | 31.94 | 32.30 | 31.90 | 4,335,200 |
Jan 18, 2018 | 32.51 | 32.51 | 32.24 | 32.28 | 31.88 | 4,128,000 |
Jan 17, 2018 | 32.74 | 32.74 | 32.24 | 32.52 | 32.12 | 5,128,700 |
Jan 16, 2018 | 33.33 | 33.43 | 32.53 | 32.59 | 32.19 | 5,560,100 |
Jan 12, 2018 | 33.09 | 33.38 | 32.83 | 33.21 | 32.80 | 4,371,400 |
Jan 11, 2018 | 32.82 | 33.12 | 32.60 | 33.10 | 32.69 | 5,733,100 |
Jan 10, 2018 | 32.75 | 32.78 | 32.43 | 32.75 | 32.34 | 4,201,200 |
Jan 09, 2018 | 32.66 | 32.87 | 32.47 | 32.73 | 32.32 | 3,928,200 |
Jan 08, 2018 | 32.45 | 32.59 | 32.26 | 32.58 | 32.18 | 5,546,000 |
Jan 05, 2018 | 32.60 | 32.65 | 32.05 | 32.46 | 32.06 | 6,366,700 |
Jan 04, 2018 | 32.06 | 32.60 | 31.82 | 32.55 | 32.15 | 7,298,600 |
Jan 03, 2018 | 31.17 | 32.06 | 31.14 | 32.00 | 31.60 | 8,969,500 |
Jan 02, 2018 | 30.67 | 31.19 | 30.54 | 31.14 | 30.75 | 4,480,300 |
Dec 29, 2017 | 30.59 | 30.72 | 30.41 | 30.49 | 30.11 | 2,914,900 |
Dec 28, 2017 | 30.42 | 30.55 | 30.28 | 30.51 | 30.13 | 2,961,100 |
Dec 27, 2017 | 30.55 | 30.57 | 30.29 | 30.39 | 30.01 | 4,036,000 |
Dec 26, 2017 | 30.42 | 30.69 | 30.35 | 30.49 | 30.11 | 2,427,100 |
Dec 22, 2017 | 30.30 | 30.46 | 30.22 | 30.31 | 29.93 | 4,144,300 |
Dec 21, 2017 | 30.06 | 30.39 | 30.00 | 30.32 | 29.94 | 5,162,500 |
Dec 20, 2017 | 30.14 | 30.15 | 29.64 | 30.05 | 29.68 | 7,750,900 |
Dec 19, 2017 | 30.29 | 30.35 | 30.03 | 30.06 | 29.69 | 4,810,200 |
Dec 18, 2017 | 29.80 | 30.42 | 29.80 | 30.14 | 29.77 | 7,266,200 |
Dec 15, 2017 | 29.80 | 30.00 | 29.58 | 29.73 | 29.36 | 10,207,000 |
Dec 14, 2017 | 29.05 | 29.87 | 29.04 | 29.68 | 29.31 | 6,172,900 |
Dec 13, 2017 | 29.04 | 29.20 | 28.90 | 29.06 | 28.70 | 4,760,800 |
Dec 12, 2017 | 28.93 | 29.28 | 28.75 | 29.08 | 28.72 | 4,870,600 |
Dec 11, 2017 | 28.53 | 29.09 | 28.42 | 28.90 | 28.54 | 6,743,700 |
Dec 08, 2017 | 28.60 | 28.70 | 28.22 | 28.55 | 28.20 | 8,941,800 |
Dec 07, 2017 | 28.37 | 28.55 | 28.18 | 28.47 | 28.12 | 4,848,000 |
Dec 07, 2017 | 0.3 Dividend | |||||
Dec 06, 2017 | 28.92 | 28.99 | 28.55 | 28.69 | 28.04 | 4,161,000 |
Dec 05, 2017 | 29.16 | 29.24 | 28.97 | 29.07 | 28.41 | 3,888,700 |
Dec 04, 2017 | 29.33 | 29.49 | 29.00 | 29.05 | 28.39 | 5,973,500 |
Dec 01, 2017 | 29.29 | 29.62 | 29.12 | 29.29 | 28.62 | 6,037,000 |
Nov 30, 2017 | 28.47 | 29.24 | 28.36 | 29.05 | 28.39 | 8,075,500 |
Nov 29, 2017 | 28.35 | 28.49 | 28.05 | 28.32 | 27.68 | 6,372,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |