|
From 1/26/2018 to 4/23/2018 |
|
Date |
Open |
High |
Low |
Close |
Volume |
4/23/2018 |
57.120 |
57.660 |
56.790 |
57.470 |
172,900 |
4/20/2018 |
57.270 |
57.770 |
56.510 |
57.040 |
226,800 |
4/19/2018 |
58.080 |
58.120 |
57.240 |
57.820 |
226,000 |
4/18/2018 |
58.100 |
58.620 |
57.880 |
58.010 |
359,900 |
4/17/2018 |
58.030 |
58.170 |
57.350 |
57.590 |
211,400 |
4/16/2018 |
58.750 |
58.930 |
57.320 |
57.600 |
202,800 |
4/13/2018 |
56.530 |
59.000 |
56.260 |
58.750 |
412,200 |
4/12/2018 |
56.080 |
56.780 |
55.255 |
55.920 |
123,500 |
4/11/2018 |
54.850 |
56.280 |
54.140 |
55.780 |
135,200 |
4/10/2018 |
54.590 |
55.370 |
53.730 |
55.130 |
195,900 |
4/9/2018 |
54.850 |
54.950 |
53.430 |
53.620 |
135,400 |
4/6/2018 |
54.420 |
55.075 |
53.680 |
54.260 |
74,800 |
4/5/2018 |
54.160 |
55.180 |
53.780 |
54.980 |
150,900 |
4/4/2018 |
52.270 |
53.890 |
51.920 |
53.750 |
186,400 |
4/3/2018 |
51.340 |
53.370 |
51.000 |
53.060 |
138,300 |
4/2/2018 |
51.010 |
51.410 |
50.130 |
51.050 |
142,700 |
3/29/2018 |
50.440 |
52.030 |
50.400 |
51.100 |
134,800 |
3/28/2018 |
50.260 |
50.760 |
49.320 |
50.390 |
116,100 |
3/27/2018 |
50.750 |
51.460 |
50.070 |
50.250 |
138,800 |
3/26/2018 |
49.920 |
50.920 |
48.995 |
50.700 |
121,000 |
3/23/2018 |
49.870 |
50.590 |
49.075 |
49.250 |
81,800 |
3/22/2018 |
49.720 |
50.900 |
49.620 |
49.680 |
73,800 |
3/21/2018 |
49.310 |
50.910 |
48.580 |
50.230 |
114,800 |
3/20/2018 |
49.100 |
49.900 |
49.010 |
49.270 |
95,900 |
3/19/2018 |
49.140 |
49.350 |
48.300 |
49.040 |
89,500 |
3/16/2018 |
47.550 |
49.395 |
47.310 |
49.340 |
222,700 |
3/15/2018 |
47.670 |
47.790 |
46.960 |
47.580 |
177,800 |
3/14/2018 |
47.860 |
48.250 |
47.250 |
47.640 |
142,000 |
3/13/2018 |
48.290 |
48.725 |
47.400 |
47.670 |
166,200 |
3/12/2018 |
47.460 |
48.450 |
47.460 |
48.130 |
143,100 |
3/9/2018 |
46.340 |
47.630 |
46.180 |
47.400 |
109,300 |
3/8/2018 |
47.530 |
47.530 |
45.600 |
46.000 |
132,200 |
3/7/2018 |
46.010 |
47.800 |
46.010 |
47.600 |
140,200 |
3/6/2018 |
45.310 |
46.650 |
45.020 |
46.490 |
131,400 |
3/5/2018 |
43.630 |
45.650 |
43.540 |
45.140 |
151,000 |
3/2/2018 |
42.400 |
44.480 |
42.005 |
44.060 |
121,900 |
3/1/2018 |
41.360 |
43.750 |
41.360 |
42.800 |
178,800 |
2/28/2018 |
43.990 |
44.180 |
41.430 |
41.510 |
147,800 |
2/27/2018 |
44.620 |
44.780 |
43.200 |
43.390 |
123,800 |
2/26/2018 |
44.620 |
45.200 |
44.010 |
44.710 |
122,300 |
2/23/2018 |
44.750 |
44.815 |
44.250 |
44.640 |
61,800 |
2/22/2018 |
44.610 |
45.190 |
44.070 |
44.450 |
88,200 |
2/21/2018 |
44.050 |
45.200 |
43.990 |
44.140 |
61,100 |
2/20/2018 |
44.180 |
44.510 |
43.650 |
43.950 |
52,400 |
2/16/2018 |
44.370 |
44.880 |
43.590 |
44.460 |
54,000 |
2/15/2018 |
44.740 |
44.800 |
43.905 |
44.600 |
63,400 |
2/14/2018 |
43.000 |
44.880 |
42.980 |
44.460 |
97,900 |
2/13/2018 |
42.280 |
43.250 |
41.930 |
43.010 |
72,900 |
2/12/2018 |
42.240 |
43.130 |
41.820 |
42.630 |
98,200 |
2/9/2018 |
43.080 |
43.105 |
40.590 |
42.030 |
187,100 |
2/8/2018 |
44.920 |
44.920 |
42.640 |
42.640 |
92,600 |
2/7/2018 |
46.130 |
46.840 |
44.700 |
44.840 |
74,900 |
2/6/2018 |
44.190 |
46.880 |
43.770 |
46.140 |
220,400 |
2/5/2018 |
45.790 |
46.690 |
44.930 |
44.980 |
106,400 |
2/2/2018 |
46.890 |
46.985 |
46.030 |
46.160 |
76,800 |
2/1/2018 |
46.400 |
47.650 |
45.640 |
47.470 |
49,900 |
1/31/2018 |
47.040 |
47.210 |
46.460 |
46.580 |
94,500 |
1/30/2018 |
46.090 |
47.170 |
45.490 |
46.870 |
107,300 |
1/29/2018 |
47.050 |
47.480 |
46.290 |
46.340 |
63,300 |
1/26/2018 |
47.540 |
47.720 |
46.980 |
47.410 |
68,600 |
|
|
|
|
|