|
From 1/26/2018 to 4/23/2018 |
|
Date |
Open |
High |
Low |
Close |
Volume |
4/23/2018 |
73.660 |
74.080 |
72.810 |
73.370 |
630,000 |
4/20/2018 |
73.570 |
74.330 |
73.485 |
73.720 |
749,600 |
4/19/2018 |
73.840 |
74.400 |
73.670 |
73.910 |
566,300 |
4/18/2018 |
73.320 |
74.160 |
73.180 |
73.900 |
442,200 |
4/17/2018 |
73.800 |
74.330 |
73.420 |
73.640 |
749,300 |
4/16/2018 |
73.070 |
73.450 |
72.845 |
73.330 |
581,400 |
4/13/2018 |
72.690 |
72.970 |
72.230 |
72.700 |
968,500 |
4/12/2018 |
72.250 |
72.600 |
72.010 |
72.460 |
698,500 |
4/11/2018 |
71.850 |
72.420 |
71.650 |
72.100 |
663,400 |
4/10/2018 |
72.930 |
73.055 |
71.940 |
72.070 |
838,400 |
4/9/2018 |
72.750 |
73.040 |
72.080 |
72.320 |
470,200 |
4/6/2018 |
72.340 |
72.860 |
71.920 |
72.360 |
899,500 |
4/5/2018 |
72.060 |
73.020 |
71.860 |
72.750 |
743,200 |
4/4/2018 |
71.300 |
72.090 |
71.030 |
71.900 |
1,108,900 |
4/3/2018 |
71.610 |
72.150 |
71.370 |
72.010 |
1,260,000 |
4/2/2018 |
71.700 |
72.020 |
70.970 |
71.320 |
739,600 |
3/29/2018 |
71.630 |
72.220 |
71.190 |
71.740 |
1,395,400 |
3/28/2018 |
71.210 |
71.760 |
71.070 |
71.180 |
615,600 |
3/27/2018 |
72.700 |
72.700 |
70.945 |
71.140 |
757,200 |
3/26/2018 |
71.350 |
72.500 |
71.180 |
72.390 |
773,700 |
3/23/2018 |
72.650 |
72.695 |
71.050 |
71.110 |
788,500 |
3/22/2018 |
72.850 |
73.450 |
72.150 |
72.160 |
480,600 |
3/21/2018 |
73.890 |
74.120 |
73.310 |
73.360 |
547,700 |
3/20/2018 |
73.210 |
73.740 |
73.020 |
73.540 |
642,100 |
3/19/2018 |
73.510 |
73.710 |
72.910 |
73.190 |
626,800 |
3/16/2018 |
73.760 |
74.310 |
73.500 |
73.510 |
922,200 |
3/15/2018 |
73.990 |
74.590 |
73.500 |
73.870 |
746,000 |
3/14/2018 |
73.750 |
73.930 |
73.350 |
73.400 |
719,400 |
3/13/2018 |
73.830 |
74.130 |
73.250 |
73.550 |
563,800 |
3/12/2018 |
73.750 |
74.280 |
73.500 |
73.780 |
549,000 |
3/9/2018 |
73.270 |
73.740 |
72.615 |
73.680 |
803,100 |
3/8/2018 |
72.170 |
72.790 |
71.840 |
72.790 |
687,300 |
3/7/2018 |
71.380 |
72.110 |
71.320 |
71.960 |
521,100 |
3/6/2018 |
71.210 |
72.000 |
70.980 |
71.930 |
686,000 |
3/5/2018 |
70.170 |
71.460 |
69.880 |
71.430 |
712,000 |
3/2/2018 |
70.690 |
70.950 |
70.140 |
70.760 |
606,500 |
3/1/2018 |
70.960 |
71.580 |
70.160 |
70.910 |
848,900 |
2/28/2018 |
71.960 |
72.460 |
70.780 |
70.780 |
1,114,900 |
2/27/2018 |
71.710 |
72.350 |
71.450 |
71.640 |
1,222,600 |
2/26/2018 |
71.180 |
72.190 |
70.980 |
72.080 |
904,600 |
2/23/2018 |
70.980 |
71.230 |
70.430 |
71.060 |
848,700 |
2/22/2018 |
70.310 |
71.540 |
70.090 |
70.790 |
1,992,400 |
2/21/2018 |
70.540 |
71.210 |
70.290 |
70.320 |
1,072,500 |
2/20/2018 |
70.690 |
71.220 |
70.260 |
70.470 |
767,500 |
2/16/2018 |
68.570 |
71.725 |
68.570 |
70.930 |
1,176,300 |
2/15/2018 |
71.000 |
71.000 |
68.500 |
69.000 |
2,219,400 |
2/14/2018 |
68.030 |
69.550 |
67.630 |
69.380 |
1,104,100 |
2/13/2018 |
67.390 |
68.610 |
67.280 |
68.490 |
833,400 |
2/12/2018 |
67.130 |
68.240 |
66.800 |
67.850 |
1,280,000 |
2/9/2018 |
66.440 |
66.990 |
65.230 |
66.760 |
1,567,500 |
2/8/2018 |
67.580 |
68.120 |
65.600 |
65.600 |
1,000,400 |
2/7/2018 |
67.930 |
68.710 |
67.680 |
67.740 |
1,391,300 |
2/6/2018 |
66.100 |
68.230 |
65.060 |
68.130 |
1,892,600 |
2/5/2018 |
69.900 |
69.990 |
66.840 |
67.450 |
1,108,900 |
2/2/2018 |
70.000 |
71.040 |
70.000 |
70.310 |
608,000 |
2/1/2018 |
71.540 |
71.780 |
71.210 |
71.650 |
549,000 |
1/31/2018 |
72.220 |
72.380 |
71.810 |
71.820 |
708,300 |
1/30/2018 |
72.210 |
72.560 |
71.510 |
71.970 |
475,800 |
1/29/2018 |
73.000 |
73.050 |
72.520 |
72.530 |
540,900 |
1/26/2018 |
72.750 |
73.240 |
72.450 |
73.220 |
615,700 |
|
|
|
|
|