|
From 1/29/2018 to 4/24/2018 |
|
Date |
Open |
High |
Low |
Close |
Volume |
4/24/2018 |
33.430 |
33.595 |
32.330 |
32.740 |
398,800 |
4/23/2018 |
33.270 |
33.540 |
32.730 |
33.240 |
339,400 |
4/20/2018 |
32.440 |
33.280 |
32.440 |
33.250 |
471,500 |
4/19/2018 |
35.010 |
35.560 |
31.830 |
32.550 |
557,700 |
4/18/2018 |
33.800 |
34.200 |
33.630 |
34.000 |
286,800 |
4/17/2018 |
33.630 |
33.910 |
33.485 |
33.780 |
257,700 |
4/16/2018 |
33.170 |
33.640 |
32.900 |
33.410 |
329,500 |
4/13/2018 |
33.140 |
33.185 |
32.850 |
33.020 |
231,800 |
4/12/2018 |
32.890 |
33.150 |
32.690 |
33.020 |
208,700 |
4/11/2018 |
32.800 |
33.050 |
32.540 |
32.740 |
193,200 |
4/10/2018 |
33.000 |
33.190 |
32.540 |
33.000 |
197,200 |
4/9/2018 |
32.890 |
33.120 |
32.410 |
32.620 |
211,700 |
4/6/2018 |
33.200 |
33.380 |
32.390 |
32.800 |
217,400 |
4/5/2018 |
33.150 |
33.480 |
32.805 |
33.370 |
414,800 |
4/4/2018 |
32.010 |
32.990 |
32.000 |
32.850 |
185,900 |
4/3/2018 |
31.640 |
32.440 |
31.410 |
32.260 |
223,300 |
4/2/2018 |
32.230 |
32.550 |
31.160 |
31.480 |
243,000 |
3/29/2018 |
32.180 |
32.810 |
32.180 |
32.450 |
187,900 |
3/28/2018 |
32.350 |
32.770 |
31.820 |
31.960 |
322,000 |
3/27/2018 |
32.770 |
32.770 |
32.000 |
32.150 |
166,400 |
3/26/2018 |
32.380 |
32.880 |
32.075 |
32.720 |
153,300 |
3/23/2018 |
33.210 |
33.210 |
31.930 |
31.940 |
238,500 |
3/22/2018 |
33.170 |
33.700 |
33.060 |
33.060 |
267,600 |
3/21/2018 |
33.490 |
33.920 |
33.230 |
33.420 |
186,500 |
3/20/2018 |
33.570 |
33.680 |
33.300 |
33.470 |
187,700 |
3/19/2018 |
33.640 |
33.640 |
33.000 |
33.540 |
224,500 |
3/16/2018 |
33.480 |
33.950 |
33.340 |
33.620 |
609,100 |
3/15/2018 |
33.690 |
33.830 |
33.130 |
33.460 |
341,800 |
3/14/2018 |
33.880 |
33.900 |
33.180 |
33.700 |
396,400 |
3/13/2018 |
33.850 |
33.950 |
33.300 |
33.790 |
393,600 |
3/12/2018 |
33.550 |
33.870 |
33.270 |
33.630 |
429,100 |
3/9/2018 |
32.860 |
33.520 |
32.710 |
33.420 |
274,500 |
3/8/2018 |
33.130 |
33.325 |
32.640 |
32.760 |
239,000 |
3/7/2018 |
32.670 |
33.100 |
32.515 |
32.940 |
305,400 |
3/6/2018 |
32.750 |
33.040 |
32.460 |
32.850 |
388,700 |
3/5/2018 |
32.590 |
33.100 |
32.440 |
32.730 |
346,300 |
3/2/2018 |
32.380 |
32.810 |
32.010 |
32.690 |
298,200 |
3/1/2018 |
32.930 |
33.700 |
32.335 |
32.690 |
461,900 |
2/28/2018 |
34.500 |
34.505 |
32.920 |
32.940 |
331,800 |
2/27/2018 |
35.620 |
36.075 |
34.390 |
34.390 |
477,400 |
2/26/2018 |
34.600 |
35.490 |
34.540 |
35.480 |
296,600 |
2/23/2018 |
36.950 |
36.980 |
33.340 |
34.350 |
508,100 |
2/22/2018 |
36.450 |
36.770 |
36.010 |
36.520 |
377,900 |
2/21/2018 |
36.360 |
36.930 |
36.220 |
36.280 |
213,200 |
2/20/2018 |
36.540 |
36.710 |
36.110 |
36.270 |
292,100 |
2/16/2018 |
35.940 |
36.900 |
35.790 |
36.670 |
281,400 |
2/15/2018 |
36.080 |
36.570 |
35.570 |
36.100 |
257,900 |
2/14/2018 |
34.790 |
35.950 |
34.790 |
35.830 |
152,200 |
2/13/2018 |
34.690 |
35.330 |
34.430 |
35.180 |
159,300 |
2/12/2018 |
34.970 |
35.430 |
34.410 |
35.000 |
202,600 |
2/9/2018 |
34.900 |
35.230 |
33.820 |
34.900 |
296,100 |
2/8/2018 |
35.580 |
35.580 |
34.450 |
34.470 |
576,500 |
2/7/2018 |
34.730 |
35.445 |
34.730 |
35.160 |
438,400 |
2/6/2018 |
33.800 |
35.055 |
33.250 |
34.730 |
490,900 |
2/5/2018 |
36.070 |
36.330 |
34.680 |
34.690 |
421,500 |
2/2/2018 |
36.800 |
37.200 |
36.430 |
36.460 |
611,500 |
2/1/2018 |
37.250 |
37.470 |
36.650 |
37.170 |
629,400 |
1/31/2018 |
38.480 |
38.480 |
37.210 |
37.330 |
307,200 |
1/30/2018 |
37.980 |
38.500 |
37.910 |
38.290 |
187,200 |
1/29/2018 |
39.110 |
39.260 |
37.510 |
38.340 |
192,000 |
|
|
|
|
|