Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2018 | 50.53 | 50.58 | 50.20 | 50.42 | 50.42 | 11,772,155 |
Apr 20, 2018 | 51.23 | 51.40 | 50.34 | 50.49 | 50.49 | 18,577,600 |
Apr 19, 2018 | 52.16 | 52.20 | 51.08 | 51.35 | 51.35 | 23,643,100 |
Apr 18, 2018 | 53.24 | 53.36 | 52.78 | 52.88 | 52.88 | 14,496,600 |
Apr 17, 2018 | 53.30 | 53.41 | 52.99 | 53.28 | 53.28 | 8,131,300 |
Apr 16, 2018 | 52.73 | 53.46 | 52.66 | 53.16 | 53.16 | 7,804,700 |
Apr 13, 2018 | 52.55 | 52.69 | 52.33 | 52.59 | 52.59 | 8,836,700 |
Apr 12, 2018 | 52.63 | 52.79 | 52.30 | 52.33 | 52.33 | 9,843,700 |
Apr 11, 2018 | 52.36 | 52.68 | 52.30 | 52.41 | 52.41 | 9,025,200 |
Apr 10, 2018 | 52.69 | 52.78 | 52.23 | 52.51 | 52.51 | 13,041,900 |
Apr 09, 2018 | 52.58 | 52.92 | 52.24 | 52.39 | 52.39 | 14,686,700 |
Apr 06, 2018 | 52.80 | 53.23 | 52.16 | 52.42 | 52.42 | 13,113,400 |
Apr 05, 2018 | 52.92 | 53.17 | 52.64 | 52.96 | 52.96 | 18,235,800 |
Apr 04, 2018 | 51.69 | 53.02 | 51.63 | 52.83 | 52.83 | 28,012,500 |
Apr 03, 2018 | 51.57 | 52.15 | 51.41 | 52.02 | 52.02 | 24,860,600 |
Apr 02, 2018 | 52.47 | 52.57 | 51.11 | 51.34 | 51.34 | 28,604,800 |
Mar 29, 2018 | 52.48 | 52.95 | 52.48 | 52.63 | 52.63 | 13,272,800 |
Mar 28, 2018 | 51.73 | 52.53 | 51.71 | 52.27 | 52.27 | 32,397,500 |
Mar 27, 2018 | 51.68 | 52.10 | 51.33 | 51.56 | 51.56 | 17,326,800 |
Mar 26, 2018 | 51.24 | 51.64 | 51.08 | 51.59 | 51.59 | 12,374,700 |
Mar 23, 2018 | 51.68 | 51.89 | 50.81 | 50.86 | 50.86 | 15,936,400 |
Mar 22, 2018 | 51.78 | 52.19 | 51.46 | 51.50 | 51.50 | 15,584,100 |
Mar 21, 2018 | 52.29 | 52.50 | 51.82 | 51.93 | 51.93 | 17,028,500 |
Mar 20, 2018 | 52.81 | 53.02 | 52.41 | 52.58 | 52.58 | 9,888,200 |
Mar 19, 2018 | 53.21 | 53.31 | 52.54 | 52.73 | 52.73 | 10,714,700 |
Mar 16, 2018 | 53.23 | 53.56 | 53.20 | 53.25 | 53.25 | 9,629,100 |
Mar 16, 2018 | 0.299 Dividend | |||||
Mar 15, 2018 | 53.84 | 54.08 | 53.38 | 53.53 | 53.23 | 9,280,100 |
Mar 14, 2018 | 54.59 | 54.60 | 53.80 | 53.91 | 53.61 | 13,519,000 |
Mar 13, 2018 | 54.67 | 54.77 | 54.37 | 54.46 | 54.16 | 12,406,100 |
Mar 12, 2018 | 54.62 | 54.91 | 54.40 | 54.50 | 54.20 | 10,915,700 |
Mar 09, 2018 | 54.40 | 54.61 | 54.20 | 54.60 | 54.30 | 11,486,800 |
Mar 08, 2018 | 53.79 | 54.27 | 53.70 | 54.25 | 53.95 | 10,725,100 |
Mar 07, 2018 | 53.74 | 53.97 | 53.47 | 53.76 | 53.46 | 12,592,900 |
Mar 06, 2018 | 54.23 | 54.30 | 53.82 | 54.25 | 53.95 | 20,784,300 |
Mar 05, 2018 | 53.45 | 54.27 | 53.45 | 54.21 | 53.91 | 18,859,700 |
Mar 02, 2018 | 53.09 | 53.83 | 52.97 | 53.74 | 53.44 | 25,965,400 |
Mar 01, 2018 | 53.28 | 53.79 | 52.82 | 53.29 | 52.99 | 27,808,600 |
Feb 28, 2018 | 54.29 | 54.32 | 53.41 | 53.41 | 53.11 | 13,726,400 |
Feb 27, 2018 | 54.72 | 54.85 | 53.96 | 53.97 | 53.67 | 9,832,600 |
Feb 26, 2018 | 54.44 | 54.73 | 54.29 | 54.69 | 54.38 | 10,100,400 |
Feb 23, 2018 | 53.94 | 54.36 | 53.75 | 54.35 | 54.05 | 10,321,100 |
Feb 22, 2018 | 53.80 | 54.23 | 53.73 | 53.83 | 53.53 | 10,239,200 |
Feb 21, 2018 | 54.42 | 54.58 | 53.67 | 53.69 | 53.39 | 15,207,400 |
Feb 20, 2018 | 55.00 | 55.00 | 54.28 | 54.34 | 54.04 | 16,069,800 |
Feb 16, 2018 | 55.40 | 55.84 | 55.10 | 55.60 | 55.29 | 11,591,600 |
Feb 15, 2018 | 54.68 | 55.38 | 54.45 | 55.38 | 55.07 | 14,788,900 |
Feb 14, 2018 | 54.22 | 54.66 | 53.94 | 54.48 | 54.18 | 20,370,500 |
Feb 13, 2018 | 54.06 | 54.65 | 54.05 | 54.51 | 54.21 | 11,994,500 |
Feb 12, 2018 | 54.02 | 54.52 | 53.89 | 54.26 | 53.96 | 21,013,600 |
Feb 09, 2018 | 54.01 | 54.10 | 52.66 | 53.71 | 53.41 | 34,912,000 |
Feb 08, 2018 | 54.91 | 55.02 | 53.58 | 53.60 | 53.30 | 32,928,400 |
Feb 07, 2018 | 54.90 | 55.80 | 54.72 | 54.78 | 54.47 | 17,526,900 |
Feb 06, 2018 | 53.53 | 55.13 | 53.24 | 55.02 | 54.71 | 38,881,700 |
Feb 05, 2018 | 56.23 | 56.57 | 54.39 | 54.42 | 54.12 | 39,487,500 |
Feb 02, 2018 | 57.29 | 57.44 | 56.43 | 56.47 | 56.15 | 15,569,100 |
Feb 01, 2018 | 57.60 | 57.90 | 57.43 | 57.57 | 57.25 | 14,094,500 |
Jan 31, 2018 | 58.14 | 58.29 | 57.59 | 57.82 | 57.50 | 13,757,000 |
Jan 30, 2018 | 58.08 | 58.58 | 57.94 | 58.09 | 57.77 | 10,898,100 |
Jan 29, 2018 | 58.81 | 58.95 | 58.44 | 58.48 | 58.15 | 10,760,800 |
Jan 26, 2018 | 58.32 | 58.73 | 58.24 | 58.71 | 58.38 | 6,342,700 |
Jan 25, 2018 | 58.50 | 58.74 | 58.13 | 58.43 | 58.10 | 12,144,600 |
Jan 24, 2018 | 58.43 | 58.47 | 58.12 | 58.40 | 58.07 | 16,603,500 |
Jan 23, 2018 | 58.20 | 58.44 | 58.01 | 58.28 | 57.95 | 10,908,900 |
Jan 22, 2018 | 58.00 | 58.47 | 57.97 | 58.47 | 58.14 | 7,871,600 |
Jan 19, 2018 | 57.60 | 58.09 | 57.54 | 58.03 | 57.71 | 9,962,800 |
Jan 18, 2018 | 57.55 | 57.65 | 57.29 | 57.39 | 57.07 | 12,423,300 |
Jan 17, 2018 | 57.10 | 57.77 | 57.05 | 57.56 | 57.24 | 12,549,700 |
Jan 16, 2018 | 56.76 | 57.11 | 56.73 | 56.91 | 56.59 | 13,806,700 |
Jan 12, 2018 | 56.72 | 56.92 | 56.53 | 56.65 | 56.33 | 7,308,900 |
Jan 11, 2018 | 56.82 | 56.82 | 56.53 | 56.63 | 56.31 | 11,500,800 |
Jan 10, 2018 | 56.85 | 56.86 | 56.33 | 56.71 | 56.39 | 9,663,500 |
Jan 09, 2018 | 57.14 | 57.27 | 56.98 | 56.99 | 56.67 | 8,357,600 |
Jan 08, 2018 | 56.85 | 57.12 | 56.82 | 57.07 | 56.75 | 12,891,000 |
Jan 05, 2018 | 56.77 | 56.97 | 56.64 | 56.93 | 56.61 | 15,555,100 |
Jan 04, 2018 | 56.67 | 56.95 | 56.53 | 56.68 | 56.36 | 15,455,100 |
Jan 03, 2018 | 56.63 | 56.72 | 56.47 | 56.52 | 56.20 | 17,950,400 |
Jan 02, 2018 | 56.95 | 57.02 | 56.53 | 56.54 | 56.22 | 20,146,800 |
Dec 29, 2017 | 56.90 | 57.19 | 56.88 | 56.89 | 56.57 | 5,085,300 |
Dec 28, 2017 | 57.07 | 57.14 | 56.76 | 56.90 | 56.58 | 7,291,200 |
Dec 27, 2017 | 57.08 | 57.20 | 56.91 | 56.99 | 56.67 | 5,992,600 |
Dec 26, 2017 | 56.83 | 57.12 | 56.79 | 57.00 | 56.68 | 8,506,300 |
Dec 22, 2017 | 56.86 | 56.96 | 56.80 | 56.87 | 56.55 | 4,218,600 |
Dec 21, 2017 | 56.93 | 57.02 | 56.72 | 56.78 | 56.46 | 5,553,100 |
Dec 20, 2017 | 56.97 | 57.02 | 56.48 | 56.82 | 56.50 | 13,813,800 |
Dec 19, 2017 | 57.07 | 57.18 | 56.91 | 56.92 | 56.60 | 7,889,000 |
Dec 18, 2017 | 57.00 | 57.31 | 56.82 | 56.85 | 56.53 | 8,799,600 |
Dec 15, 2017 | 56.57 | 56.96 | 56.57 | 56.88 | 56.56 | 9,090,900 |
Dec 15, 2017 | 0.418 Dividend | |||||
Dec 14, 2017 | 56.99 | 56.99 | 56.65 | 56.66 | 55.93 | 9,118,200 |
Dec 13, 2017 | 56.63 | 57.04 | 56.55 | 56.91 | 56.17 | 11,589,000 |
Dec 12, 2017 | 56.61 | 56.81 | 56.40 | 56.59 | 55.86 | 6,220,100 |
Dec 11, 2017 | 56.53 | 56.61 | 56.27 | 56.58 | 55.85 | 6,737,800 |
Dec 08, 2017 | 56.45 | 56.59 | 56.20 | 56.59 | 55.86 | 8,695,500 |
Dec 07, 2017 | 56.89 | 56.92 | 56.41 | 56.44 | 55.71 | 7,557,500 |
Dec 06, 2017 | 56.62 | 56.99 | 56.62 | 56.99 | 56.25 | 16,712,200 |
Dec 05, 2017 | 56.72 | 56.93 | 56.48 | 56.63 | 55.90 | 22,930,400 |
Dec 04, 2017 | 56.58 | 56.77 | 56.08 | 56.72 | 55.99 | 22,771,300 |
Dec 01, 2017 | 55.93 | 56.21 | 55.33 | 56.19 | 55.46 | 29,328,700 |
Nov 30, 2017 | 55.75 | 56.20 | 55.61 | 56.05 | 55.33 | 14,098,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |