Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 15, 2017 | 57.30 | 58.14 | 55.89 | 56.47 | 56.47 | 199,176 |
Sept 14, 2017 | 54.83 | 58.97 | 53.07 | 56.94 | 56.94 | 342,702 |
Sept 13, 2017 | 52.48 | 55.40 | 49.59 | 54.40 | 54.40 | 236,061 |
Sept 12, 2017 | 53.00 | 53.28 | 51.50 | 52.32 | 52.32 | 243,327 |
Sept 11, 2017 | 50.01 | 52.83 | 49.79 | 52.75 | 52.75 | 245,570 |
Sept 08, 2017 | 50.00 | 50.01 | 49.25 | 49.68 | 49.68 | 139,334 |
Sept 07, 2017 | 50.71 | 50.71 | 48.51 | 50.10 | 50.10 | 177,628 |
Sept 06, 2017 | 49.79 | 50.51 | 48.25 | 49.50 | 49.50 | 129,911 |
Sept 05, 2017 | 46.25 | 51.87 | 46.25 | 50.23 | 50.23 | 289,556 |
Sept 01, 2017 | 48.50 | 48.50 | 46.60 | 46.72 | 46.72 | 40,209 |
Aug 31, 2017 | 48.00 | 49.00 | 44.57 | 48.97 | 48.97 | 38,305 |
Aug 30, 2017 | 48.55 | 48.78 | 48.07 | 48.40 | 48.40 | 27,735 |
Aug 29, 2017 | 48.50 | 49.05 | 47.76 | 48.40 | 48.40 | 49,896 |
Aug 28, 2017 | 48.36 | 49.10 | 48.36 | 48.82 | 48.82 | 55,304 |
Aug 25, 2017 | 49.33 | 49.60 | 48.43 | 48.66 | 48.66 | 45,301 |
Aug 24, 2017 | 48.26 | 49.05 | 48.09 | 48.90 | 48.90 | 25,636 |
Aug 23, 2017 | 48.94 | 49.05 | 48.54 | 48.59 | 48.59 | 24,010 |
Aug 22, 2017 | 47.83 | 48.98 | 47.83 | 48.65 | 48.65 | 38,553 |
Aug 21, 2017 | 46.67 | 48.79 | 45.31 | 48.65 | 48.65 | 67,621 |
Aug 18, 2017 | 49.07 | 49.54 | 47.80 | 48.42 | 48.42 | 48,391 |
Aug 17, 2017 | 49.24 | 49.63 | 48.45 | 48.70 | 48.70 | 28,745 |
Aug 16, 2017 | 50.00 | 50.00 | 49.25 | 49.47 | 49.47 | 21,579 |
Aug 15, 2017 | 49.25 | 49.76 | 49.20 | 49.25 | 49.25 | 31,939 |
Aug 14, 2017 | 49.65 | 49.94 | 48.51 | 49.25 | 49.25 | 58,735 |
Aug 11, 2017 | 49.00 | 49.17 | 48.17 | 48.91 | 48.91 | 18,103 |
Aug 10, 2017 | 50.00 | 50.00 | 48.58 | 48.76 | 48.76 | 71,362 |
Aug 09, 2017 | 48.20 | 50.00 | 48.20 | 50.00 | 50.00 | 66,387 |
Aug 08, 2017 | 49.00 | 49.63 | 48.26 | 48.61 | 48.61 | 48,463 |
Aug 07, 2017 | 49.89 | 49.89 | 48.78 | 49.61 | 49.61 | 81,814 |
Aug 04, 2017 | 49.33 | 49.69 | 49.03 | 49.12 | 49.12 | 43,695 |
Aug 03, 2017 | 47.70 | 49.22 | 47.70 | 48.95 | 48.95 | 124,892 |
Aug 02, 2017 | 50.17 | 50.59 | 48.00 | 48.06 | 48.06 | 102,831 |
Aug 01, 2017 | 47.99 | 51.02 | 47.99 | 50.98 | 50.98 | 165,464 |
Jul 31, 2017 | 47.40 | 48.97 | 47.04 | 47.99 | 47.99 | 145,677 |
Jul 28, 2017 | 42.52 | 47.63 | 42.27 | 47.20 | 47.20 | 142,696 |
Jul 27, 2017 | 42.69 | 42.69 | 40.96 | 42.34 | 42.34 | 79,843 |
Jul 26, 2017 | 41.90 | 42.49 | 40.08 | 42.49 | 42.49 | 44,175 |
Jul 25, 2017 | 42.21 | 42.41 | 40.00 | 41.85 | 41.85 | 82,955 |
Jul 24, 2017 | 41.30 | 43.50 | 40.83 | 42.67 | 42.67 | 87,889 |
Jul 21, 2017 | 41.51 | 41.59 | 40.56 | 41.39 | 41.39 | 79,966 |
Jul 20, 2017 | 40.93 | 41.39 | 40.00 | 41.13 | 41.13 | 118,459 |
Jul 19, 2017 | 39.83 | 40.82 | 39.78 | 40.57 | 40.57 | 34,629 |
Jul 18, 2017 | 39.85 | 40.16 | 39.15 | 39.84 | 39.84 | 28,532 |
Jul 17, 2017 | 39.99 | 40.30 | 39.56 | 39.86 | 39.86 | 50,731 |
Jul 14, 2017 | 39.93 | 40.51 | 39.57 | 39.88 | 39.88 | 103,404 |
Jul 13, 2017 | 40.43 | 40.82 | 39.00 | 40.12 | 40.12 | 310,935 |
Jul 12, 2017 | 39.96 | 41.39 | 39.81 | 40.43 | 40.43 | 256,702 |
Jul 11, 2017 | 39.07 | 39.69 | 39.06 | 39.69 | 39.69 | 55,423 |
Jul 10, 2017 | 38.66 | 39.67 | 38.29 | 39.49 | 39.49 | 159,456 |
Jul 07, 2017 | 38.55 | 38.72 | 38.30 | 38.43 | 38.43 | 68,865 |
Jul 06, 2017 | 38.65 | 38.91 | 38.19 | 38.80 | 38.80 | 96,421 |
Jul 05, 2017 | 39.10 | 39.13 | 38.37 | 38.94 | 38.94 | 110,199 |
Jul 03, 2017 | 39.39 | 39.39 | 37.63 | 39.17 | 39.17 | 14,917 |
Jun 30, 2017 | 39.11 | 39.38 | 38.67 | 39.04 | 39.04 | 46,229 |
Jun 29, 2017 | 39.33 | 39.33 | 38.73 | 38.81 | 38.81 | 31,287 |
Jun 28, 2017 | 37.91 | 39.09 | 37.91 | 39.09 | 39.09 | 26,826 |
Jun 27, 2017 | 38.50 | 39.03 | 37.67 | 37.69 | 37.69 | 26,801 |
Jun 26, 2017 | 40.00 | 40.00 | 38.37 | 38.96 | 38.96 | 94,307 |
Jun 23, 2017 | 39.33 | 40.00 | 38.53 | 39.89 | 39.89 | 74,797 |
Jun 22, 2017 | 39.00 | 39.93 | 37.33 | 39.64 | 39.64 | 182,030 |
Jun 21, 2017 | 38.10 | 39.90 | 37.95 | 39.36 | 39.36 | 114,325 |
Jun 20, 2017 | 37.79 | 38.16 | 37.27 | 37.90 | 37.90 | 61,250 |
Jun 19, 2017 | 37.00 | 37.80 | 36.70 | 37.30 | 37.30 | 33,851 |
Jun 16, 2017 | 37.80 | 37.80 | 36.20 | 37.00 | 37.00 | 35,422 |
Jun 15, 2017 | 36.22 | 38.54 | 36.22 | 36.76 | 36.76 | 184,617 |
Jun 14, 2017 | 36.38 | 36.70 | 36.05 | 36.06 | 36.06 | 29,938 |
Jun 13, 2017 | 35.81 | 36.64 | 35.66 | 36.13 | 36.13 | 23,446 |
Jun 12, 2017 | 36.41 | 36.50 | 36.00 | 36.05 | 36.05 | 65,294 |
Jun 09, 2017 | 36.59 | 36.85 | 36.00 | 36.65 | 36.65 | 31,444 |
Jun 08, 2017 | 36.43 | 36.82 | 35.54 | 36.41 | 36.41 | 38,583 |
Jun 07, 2017 | 36.35 | 36.74 | 35.85 | 36.51 | 36.51 | 34,185 |
Jun 06, 2017 | 35.75 | 37.00 | 35.47 | 36.48 | 36.48 | 53,737 |
Jun 05, 2017 | 35.56 | 35.99 | 35.20 | 35.61 | 35.61 | 28,185 |
Jun 02, 2017 | 37.60 | 37.60 | 35.52 | 35.54 | 35.54 | 51,127 |
Jun 01, 2017 | 37.63 | 38.25 | 37.08 | 37.47 | 37.47 | 163,569 |
May 31, 2017 | 38.36 | 39.00 | 36.52 | 37.78 | 37.78 | 112,891 |
May 30, 2017 | 38.60 | 39.00 | 37.94 | 38.52 | 38.52 | 47,979 |
May 26, 2017 | 38.95 | 39.28 | 38.65 | 38.90 | 38.90 | 83,019 |
May 25, 2017 | 38.75 | 39.60 | 38.61 | 39.21 | 39.21 | 135,840 |
May 24, 2017 | 38.15 | 39.76 | 37.90 | 38.51 | 38.51 | 120,626 |
May 23, 2017 | 36.94 | 38.48 | 36.57 | 38.32 | 38.32 | 90,951 |
May 22, 2017 | 36.50 | 37.45 | 36.24 | 36.72 | 36.72 | 49,773 |
May 19, 2017 | 36.41 | 36.98 | 35.86 | 36.56 | 36.56 | 37,343 |
May 18, 2017 | 36.10 | 36.50 | 36.10 | 36.18 | 36.18 | 25,644 |
May 17, 2017 | 35.99 | 36.59 | 35.57 | 36.18 | 36.18 | 48,201 |
May 16, 2017 | 36.11 | 37.55 | 35.99 | 36.18 | 36.18 | 47,267 |
May 15, 2017 | 35.99 | 36.56 | 35.11 | 36.30 | 36.30 | 56,663 |
May 12, 2017 | 36.51 | 36.92 | 36.03 | 36.03 | 36.03 | 63,923 |
May 11, 2017 | 36.52 | 36.98 | 36.41 | 36.70 | 36.70 | 25,492 |
May 10, 2017 | 36.88 | 36.88 | 36.14 | 36.75 | 36.75 | 28,305 |
May 09, 2017 | 37.26 | 37.27 | 36.30 | 36.87 | 36.87 | 72,708 |
May 08, 2017 | 37.47 | 37.54 | 36.61 | 36.88 | 36.88 | 25,181 |
May 05, 2017 | 38.23 | 38.25 | 37.25 | 37.78 | 37.78 | 65,768 |
May 04, 2017 | 38.11 | 38.11 | 37.76 | 38.08 | 38.08 | 26,323 |
May 03, 2017 | 38.12 | 38.12 | 37.22 | 37.86 | 37.86 | 139,998 |
May 02, 2017 | 37.99 | 38.39 | 37.83 | 38.01 | 38.01 | 125,138 |
May 01, 2017 | 38.01 | 38.40 | 37.75 | 38.00 | 38.00 | 51,372 |
Apr 28, 2017 | 37.62 | 38.48 | 37.58 | 38.00 | 38.00 | 53,051 |
Apr 27, 2017 | 37.26 | 37.66 | 36.72 | 37.43 | 37.43 | 32,880 |
Apr 26, 2017 | 37.25 | 37.70 | 36.32 | 37.55 | 37.55 | 38,007 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |