|
From 1/25/2018 to 4/20/2018 |
|
Date |
Open |
High |
Low |
Close |
Volume |
4/20/2018 |
52.520 |
53.250 |
52.385 |
52.710 |
4,892,300 |
4/19/2018 |
51.250 |
52.470 |
51.120 |
52.360 |
3,927,300 |
4/18/2018 |
51.350 |
51.510 |
50.440 |
50.630 |
4,874,500 |
4/17/2018 |
52.450 |
52.560 |
50.800 |
51.090 |
3,541,300 |
4/16/2018 |
52.400 |
52.480 |
51.760 |
52.000 |
2,757,200 |
4/13/2018 |
53.460 |
53.500 |
51.705 |
51.950 |
2,683,300 |
4/12/2018 |
52.630 |
53.400 |
52.475 |
53.050 |
3,112,600 |
4/11/2018 |
52.100 |
52.555 |
51.920 |
52.200 |
2,860,500 |
4/10/2018 |
52.490 |
52.770 |
51.920 |
52.570 |
3,816,500 |
4/9/2018 |
51.510 |
52.770 |
51.400 |
51.640 |
3,956,100 |
4/6/2018 |
52.090 |
52.370 |
50.580 |
51.120 |
4,134,500 |
4/5/2018 |
52.960 |
53.130 |
52.340 |
52.890 |
4,770,100 |
4/4/2018 |
51.160 |
52.800 |
51.050 |
52.670 |
4,261,900 |
4/3/2018 |
51.140 |
52.070 |
51.000 |
51.940 |
4,278,200 |
4/2/2018 |
51.870 |
52.235 |
50.130 |
50.930 |
5,051,100 |
3/29/2018 |
51.830 |
52.360 |
51.350 |
52.040 |
3,627,300 |
3/28/2018 |
51.700 |
51.985 |
50.960 |
51.530 |
4,406,300 |
3/27/2018 |
53.350 |
53.400 |
51.190 |
51.580 |
7,194,300 |
3/26/2018 |
51.570 |
52.320 |
50.955 |
52.220 |
4,246,400 |
3/23/2018 |
52.490 |
52.710 |
50.570 |
50.680 |
5,643,300 |
3/22/2018 |
53.960 |
54.270 |
52.100 |
52.310 |
5,162,700 |
3/21/2018 |
54.760 |
55.380 |
54.205 |
54.720 |
3,029,500 |
3/20/2018 |
55.160 |
55.460 |
54.580 |
54.650 |
3,209,100 |
3/19/2018 |
54.990 |
55.175 |
54.230 |
54.960 |
4,405,300 |
3/16/2018 |
54.670 |
55.485 |
54.520 |
55.040 |
7,622,000 |
3/15/2018 |
54.990 |
54.990 |
54.170 |
54.610 |
2,686,800 |
3/14/2018 |
55.630 |
55.630 |
54.280 |
54.620 |
3,271,600 |
3/13/2018 |
55.900 |
55.960 |
55.210 |
55.380 |
3,552,500 |
3/12/2018 |
56.110 |
56.310 |
55.520 |
55.600 |
2,878,600 |
3/9/2018 |
55.510 |
56.080 |
55.130 |
56.030 |
2,543,600 |
3/8/2018 |
55.220 |
55.360 |
54.230 |
55.020 |
2,176,100 |
3/7/2018 |
54.670 |
55.165 |
54.220 |
55.020 |
3,022,300 |
3/6/2018 |
55.200 |
55.290 |
54.390 |
55.250 |
2,954,600 |
3/5/2018 |
53.730 |
55.080 |
53.350 |
54.920 |
3,018,400 |
3/2/2018 |
53.600 |
54.420 |
52.790 |
54.290 |
3,583,900 |
3/1/2018 |
54.320 |
54.780 |
53.440 |
53.890 |
4,181,500 |
2/28/2018 |
55.140 |
55.810 |
54.330 |
54.350 |
4,089,900 |
2/27/2018 |
55.450 |
56.190 |
54.950 |
54.950 |
3,659,900 |
2/26/2018 |
55.560 |
55.820 |
55.080 |
55.790 |
3,247,600 |
2/23/2018 |
54.550 |
55.370 |
54.470 |
55.360 |
3,275,000 |
2/22/2018 |
55.430 |
55.590 |
54.180 |
54.320 |
3,684,200 |
2/21/2018 |
54.680 |
55.850 |
54.570 |
55.090 |
3,799,400 |
2/20/2018 |
54.750 |
55.290 |
54.370 |
54.600 |
2,901,200 |
2/16/2018 |
54.580 |
55.260 |
54.550 |
54.960 |
2,857,700 |
2/15/2018 |
55.000 |
55.435 |
54.550 |
54.830 |
3,804,400 |
2/14/2018 |
53.240 |
54.830 |
53.150 |
54.740 |
3,118,000 |
2/13/2018 |
52.660 |
53.430 |
52.520 |
53.330 |
2,240,600 |
2/12/2018 |
52.710 |
53.650 |
52.400 |
53.000 |
3,681,700 |
2/9/2018 |
51.930 |
52.840 |
50.760 |
52.420 |
7,493,900 |
2/8/2018 |
53.550 |
53.570 |
51.040 |
51.070 |
4,861,600 |
2/7/2018 |
53.440 |
54.350 |
53.300 |
53.820 |
4,511,400 |
2/6/2018 |
51.720 |
53.830 |
51.090 |
53.710 |
7,401,400 |
2/5/2018 |
54.370 |
55.035 |
52.750 |
52.890 |
6,967,900 |
2/2/2018 |
55.570 |
55.990 |
54.940 |
55.110 |
4,409,800 |
2/1/2018 |
55.030 |
55.790 |
55.030 |
55.700 |
3,413,300 |
1/31/2018 |
55.030 |
55.640 |
54.930 |
55.190 |
3,703,100 |
1/30/2018 |
54.910 |
55.650 |
54.830 |
55.030 |
4,390,800 |
1/29/2018 |
55.350 |
55.845 |
55.290 |
55.390 |
3,917,100 |
1/26/2018 |
54.840 |
55.450 |
54.590 |
55.450 |
4,263,800 |
1/25/2018 |
55.280 |
55.290 |
54.460 |
54.690 |
4,944,300 |
|
|
|
|
|