|
From 1/30/2018 to 4/25/2018 |
|
Date |
Open |
High |
Low |
Close |
Volume |
4/25/2018 |
47.150 |
47.800 |
47.000 |
47.500 |
496,300 |
4/24/2018 |
46.700 |
47.550 |
46.125 |
47.150 |
912,800 |
4/23/2018 |
47.850 |
48.000 |
46.200 |
46.400 |
856,900 |
4/20/2018 |
46.750 |
47.900 |
45.950 |
47.250 |
1,098,500 |
4/19/2018 |
47.200 |
47.450 |
45.825 |
46.450 |
926,500 |
4/18/2018 |
47.400 |
47.900 |
47.300 |
47.400 |
971,300 |
4/17/2018 |
46.850 |
47.410 |
46.350 |
46.800 |
361,700 |
4/16/2018 |
46.700 |
46.900 |
45.900 |
46.650 |
322,800 |
4/13/2018 |
46.850 |
46.850 |
45.950 |
46.300 |
420,100 |
4/12/2018 |
45.950 |
46.950 |
45.950 |
46.500 |
380,800 |
4/11/2018 |
45.950 |
46.650 |
45.300 |
46.550 |
411,700 |
4/10/2018 |
46.550 |
46.550 |
45.750 |
46.300 |
310,000 |
4/9/2018 |
46.500 |
47.300 |
45.900 |
45.950 |
380,100 |
4/6/2018 |
46.250 |
47.300 |
44.975 |
46.050 |
447,200 |
4/5/2018 |
44.850 |
46.700 |
44.650 |
46.650 |
328,100 |
4/4/2018 |
43.400 |
45.750 |
43.400 |
45.550 |
454,300 |
4/3/2018 |
43.350 |
44.175 |
43.350 |
44.000 |
381,400 |
4/2/2018 |
43.700 |
44.500 |
42.900 |
43.100 |
321,400 |
3/29/2018 |
43.650 |
44.150 |
43.600 |
43.900 |
375,500 |
3/28/2018 |
43.150 |
43.800 |
43.000 |
43.500 |
506,900 |
3/27/2018 |
43.600 |
43.850 |
42.900 |
43.000 |
384,000 |
3/26/2018 |
43.200 |
43.750 |
42.800 |
43.550 |
480,600 |
3/23/2018 |
44.500 |
44.500 |
42.350 |
42.500 |
1,037,200 |
3/22/2018 |
45.600 |
45.900 |
44.200 |
44.250 |
476,500 |
3/21/2018 |
46.050 |
46.150 |
45.650 |
45.900 |
285,400 |
3/20/2018 |
46.050 |
46.350 |
45.250 |
45.950 |
244,000 |
3/19/2018 |
46.250 |
46.500 |
45.550 |
45.950 |
396,800 |
3/16/2018 |
45.250 |
46.600 |
45.100 |
46.450 |
953,100 |
3/15/2018 |
45.150 |
45.750 |
45.150 |
45.250 |
275,200 |
3/14/2018 |
46.300 |
46.300 |
44.925 |
45.000 |
351,600 |
3/13/2018 |
45.600 |
46.650 |
45.300 |
46.050 |
504,700 |
3/12/2018 |
45.100 |
45.850 |
44.950 |
45.300 |
441,200 |
3/9/2018 |
44.150 |
45.700 |
44.100 |
45.400 |
454,400 |
3/8/2018 |
45.350 |
45.450 |
43.875 |
44.200 |
486,500 |
3/7/2018 |
45.700 |
45.725 |
44.900 |
45.300 |
461,700 |
3/6/2018 |
45.350 |
45.950 |
44.700 |
45.800 |
480,200 |
3/5/2018 |
43.500 |
45.800 |
43.500 |
45.400 |
744,400 |
3/2/2018 |
44.000 |
44.000 |
43.250 |
43.600 |
636,000 |
3/1/2018 |
43.850 |
44.500 |
43.300 |
44.400 |
629,400 |
2/28/2018 |
43.850 |
44.950 |
43.800 |
43.900 |
497,600 |
2/27/2018 |
43.100 |
45.700 |
42.500 |
44.050 |
625,400 |
2/26/2018 |
44.100 |
44.650 |
43.475 |
44.200 |
562,200 |
2/23/2018 |
43.650 |
45.025 |
43.600 |
44.050 |
276,100 |
2/22/2018 |
43.550 |
43.700 |
42.950 |
43.450 |
308,700 |
2/21/2018 |
43.800 |
44.650 |
43.050 |
43.300 |
512,700 |
2/20/2018 |
43.650 |
45.650 |
42.850 |
43.650 |
628,300 |
2/16/2018 |
42.950 |
44.400 |
42.750 |
44.000 |
849,200 |
2/15/2018 |
43.350 |
44.100 |
42.375 |
43.100 |
387,100 |
2/14/2018 |
42.450 |
43.250 |
42.150 |
43.050 |
477,800 |
2/13/2018 |
42.400 |
43.100 |
42.075 |
42.800 |
279,800 |
2/12/2018 |
42.900 |
43.650 |
42.450 |
42.750 |
392,800 |
2/9/2018 |
43.000 |
43.650 |
41.650 |
42.700 |
654,900 |
2/8/2018 |
44.300 |
44.300 |
42.400 |
42.400 |
348,600 |
2/7/2018 |
43.650 |
44.550 |
43.225 |
44.250 |
514,500 |
2/6/2018 |
42.800 |
44.000 |
42.175 |
43.650 |
622,300 |
2/5/2018 |
44.650 |
45.300 |
43.450 |
43.550 |
500,900 |
2/2/2018 |
46.200 |
46.650 |
44.700 |
44.950 |
437,500 |
2/1/2018 |
45.900 |
46.525 |
45.300 |
46.200 |
657,900 |
1/31/2018 |
46.600 |
46.950 |
45.775 |
46.200 |
382,400 |
1/30/2018 |
46.400 |
46.800 |
45.850 |
46.550 |
405,900 |
|
|
|
|
|