Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	61.50	62.40	61.50	61.96	5,266,841	+0.38(+0.61%)
Nov 29, 2017	61.08	62.19	60.98	61.58	4,264,369	-0.64(-1.03%)
Nov 28, 2017	61.84	62.29	61.79	62.22	3,161,320	+0.65(+1.06%)
Nov 27, 2017	61.82	61.97	61.50	61.57	3,852,950	-0.01(-0.01%)
Nov 24, 2017		61.87	61.36	61.58	1,155,915	+0.22(+0.36%)
Nov 22, 2017	61.81	62.01	61.22	61.36	3,450,754	-0.40(-0.65%)
Nov 21, 2017	61.77	62.19	61.65	61.76	3,310,823	+0.13(+0.21%)
Nov 20, 2017	61.52	61.93	61.46	61.63	3,272,906	+0.15(+0.25%)
Nov 17, 2017	61.84	62.10	61.39	61.48	5,410,849	-0.63(-1.02%)
Nov 16, 2017	62.28	62.43	61.84	62.11	4,314,083	+0.13(+0.21%)
Nov 15, 2017	62.82	62.83	61.93	61.99	3,582,676	-0.84(-1.33%)
Nov 14, 2017	62.82	62.99	62.53	62.82	3,472,933	-0.21(-0.33%)
Nov 13, 2017	62.65	63.14	62.43	63.03	2,936,668	+0.42(+0.67%)
Nov 10, 2017	62.06	62.82	62.01	62.61	2,950,977	+0.26(+0.41%)
Nov 09, 2017	62.40	62.75	62.02	62.35	5,158,347	-0.31(-0.49%)
Nov 08, 2017	62.56	62.96	62.02	62.66	6,512,024	+2.03(+3.34%)
Nov 07, 2017	60.10	60.81	59.74	60.63	3,918,601	+0.56(+0.93%)
Nov 06, 2017	60.10	60.40	59.65	60.08	3,738,501	+0.09(+0.14%)
Nov 03, 2017	60.70	60.84	59.90	59.99	2,930,466	-0.68(-1.11%)
Nov 02, 2017	60.40	60.81	59.88	60.67	5,422,270	+0.32(+0.54%)
Nov 01, 2017	60.48	60.63	60.19	60.34	3,834,823	+0.09(+0.16%)
Oct 31, 2017	59.31	60.31	59.09	60.25	5,533,721	+1.07(+1.81%)
Oct 30, 2017	59.98	60.27	59.05	59.18	5,196,978	-1.03(-1.70%)
Oct 27, 2017	60.21	60.63	59.13	60.21	10,177,641	-0.69(-1.14%)
Oct 26, 2017	61.38	61.72	60.81	60.90	4,701,028	-0.18(-0.29%)
Oct 25, 2017	61.34	61.42	60.50	61.08	4,612,601	-0.36(-0.58%)
Oct 24, 2017	61.70	61.74	61.25	61.44	4,677,396	-0.30(-0.48%)
Oct 23, 2017	61.61	62.00	61.39	61.74	5,037,677	-0.11(-0.18%)
Oct 20, 2017	62.13	62.47	61.57	61.85	5,048,701	-0.36(-0.58%)
Oct 19, 2017	62.80	62.94	62.07	62.21	5,137,001	-1.11(-1.75%)
Oct 18, 2017	63.64	63.66	63.16	63.31	3,154,215	-0.44(-0.69%)
Oct 17, 2017	64.21	64.24	63.47	63.76	3,783,091	-0.67(-1.04%)
Oct 16, 2017	64.55	64.73	64.06	64.43	2,621,448	-0.20(-0.32%)
Oct 13, 2017	64.20	64.67	64.01	64.63	4,422,313	+0.71(+1.10%)
Oct 12, 2017	63.53	64.02	63.13	63.93	3,730,083	+0.37(+0.58%)
Oct 11, 2017	63.31	63.92	63.06	63.56	7,632,161	+1.56(+2.51%)
Oct 10, 2017	61.79	62.36	61.67	62.00	2,443,508	+0.46(+0.75%)
Oct 09, 2017	61.93	62.05	61.42	61.54	1,779,914	-0.31(-0.50%)
Oct 06, 2017	62.15	62.26	61.65	61.85	2,082,232	-0.42(-0.67%)
Oct 05, 2017	62.15	62.61	62.12	62.27	3,570,979	+0.28(+0.45%)
Oct 04, 2017	61.54	62.37	61.51	61.99	2,757,433	+0.37(+0.61%)
Oct 03, 2017	61.90	62.08	61.54	61.61	2,715,969	-0.43(-0.70%)
Oct 02, 2017	62.11	62.45	62.00	62.05	3,003,301	+0.09(+0.14%)
Sep 29, 2017	62.20	62.34	61.89	61.96	3,490,058	-0.26(-0.41%)
Sep 28, 2017	62.06	62.44	61.96	62.22	3,476,419	+0.06(+0.10%)
Sep 27, 2017			61.52	62.16	5,003,229	-0.26(-0.42%)
Sep 26, 2017	62.09	62.55	61.71	62.42	3,888,195	+0.33(+0.53%)
Sep 25, 2017	62.13	62.86	61.76	62.09	8,496,069	+1.54(+2.54%)
Sep 22, 2017	60.71	60.94	60.39	60.55	2,978,478	-0.15(-0.25%)
Sep 21, 2017	61.66	61.80	60.65	60.70	2,796,784	-1.00(-1.63%)
Sep 20, 2017	61.96	62.28	61.32	61.71	2,450,384	-0.22(-0.36%)
Sep 19, 2017	61.69	62.16	61.55	61.93	3,207,289	+0.36(+0.58%)
Sep 18, 2017	61.48	61.69	61.24	61.57	2,293,771	+0.09(+0.15%)
Sep 15, 2017	61.52	61.77	61.00	61.48	5,481,730	+0.12(+0.19%)
Sep 14, 2017	60.87	61.40	60.73	61.36	2,364,532	+0.42(+0.68%)
Sep 13, 2017	61.19	61.31	60.86	60.94	2,124,063	-0.26(-0.42%)
Sep 12, 2017	61.24	61.64	61.12	61.20	1,662,493	-0.06(-0.10%)
Sep 11, 2017	61.08	61.37	61.00	61.26	2,765,028	+0.17(+0.28%)
Sep 08, 2017	60.66	61.48	60.48	61.08	3,471,503	+0.22(+0.36%)
Sep 07, 2017	60.77	61.00	60.48	60.86	2,497,963	+0.06(+0.10%)
Sep 06, 2017	60.48	61.05	60.37	60.80	3,536,373	+0.32(+0.53%)
Sep 05, 2017	60.47	60.76	60.19	60.48	3,287,713	-0.16(-0.27%)
Sep 01, 2017	60.95	61.03	60.42	60.64	2,507,167	-0.29(-0.47%)
Aug 31, 2017	60.42	61.02	60.42	60.93	3,465,886	+0.59(+0.97%)
Aug 30, 2017	60.47	60.61	60.20	60.34	2,441,718	-0.30(-0.49%)
Aug 29, 2017	60.20	61.12	60.11	60.64	3,165,417	+0.34(+0.56%)
Aug 28, 2017	60.63	60.67	60.09	60.30	3,651,963	-0.21(-0.35%)
Aug 25, 2017	60.49	60.82	60.29	60.52	2,542,369	+0.31(+0.52%)
Aug 24, 2017	60.68	60.74	60.12	60.20	4,333,521	-0.37(-0.62%)
Aug 23, 2017	60.81	60.81	60.44	60.57	2,525,633	-0.36(-0.59%)
Aug 22, 2017	60.97	61.20	60.77	60.93	2,775,433	+0.03(+0.04%)
Aug 21, 2017	60.46	61.03	60.45	60.91	2,864,491	+0.50(+0.83%)
Aug 18, 2017	60.68	60.83	60.39	60.40	3,900,595	-0.24(-0.39%)
Aug 17, 2017	61.23	61.54	60.62	60.64	3,822,247	-0.54(-0.88%)
Aug 16, 2017	61.06	61.24	60.82	61.18	2,655,524	+0.11(+0.18%)
Aug 15, 2017	60.77	61.25	60.77	61.07	2,713,513	+0.30(+0.49%)
Aug 14, 2017	60.80	60.97	60.62	60.77	3,578,048	+0.16(+0.27%)
Aug 11, 2017	61.05	61.14	60.58	60.61	2,379,113	-0.25(-0.41%)
Aug 10, 2017	60.73	61.10	60.57	60.86	3,019,184	-0.02(-0.03%)
Aug 09, 2017	60.87	61.18	60.80	60.87	2,923,504	-0.11(-0.18%)
Aug 08, 2017	61.00	61.31	60.85	60.98	2,244,819	-0.03(-0.06%)
Aug 07, 2017	60.78	61.08	60.62	61.02	2,409,296	+0.22(+0.36%)
Aug 04, 2017	61.10	61.10	60.62	60.80	2,701,024	-0.10(-0.17%)
Aug 03, 2017	61.15	61.24	60.73	60.90	3,127,701	-0.02(-0.03%)
Aug 02, 2017	60.89	61.17	60.52	60.91	3,597,429	-0.07(-0.11%)
Aug 01, 2017	61.33	61.48	60.91	60.98	3,589,468	-0.43(-0.69%)
Jul 31, 2017	61.62	61.90	61.39	61.41	3,757,941	-0.29(-0.47%)
Jul 28, 2017	61.94	62.18	61.46	61.70	4,006,323	-0.35(-0.56%)
Jul 27, 2017	62.26	62.43	61.52	62.05	5,086,883	-0.04(-0.07%)
Jul 26, 2017	61.09	63.44	60.86	62.09	7,149,433	+0.81(+1.32%)
Jul 25, 2017	61.52	61.52	60.79	61.28	4,612,916	+0.17(+0.28%)
Jul 24, 2017	62.14	62.17	60.93	61.11	5,500,901	-1.21(-1.94%)
Jul 21, 2017	59.37	62.66	59.35	62.32	8,433,985	+1.00(+1.64%)
Jul 20, 2017	61.74	61.99	61.31	61.31	4,330,403	-0.34(-0.55%)
Jul 19, 2017	61.60	61.82	61.48	61.65	3,383,102	-0.03(-0.04%)
Jul 18, 2017	61.75	61.97	61.54	61.68	3,377,454	-0.06(-0.10%)
Jul 17, 2017	61.59	61.98	61.36	61.74	3,876,370	+0.09(+0.14%)
Jul 14, 2017	61.38	61.81	61.25	61.65	2,920,655	+0.56(+0.92%)
Jul 13, 2017	61.08	61.40	60.72	61.09	4,626,834	-0.04(-0.07%)
Jul 12, 2017	61.53	61.63	61.08	61.14	2,591,652	-0.10(-0.17%)
Jul 11, 2017	61.82	61.83	61.19	61.24	3,663,954	-0.58(-0.93%)
Jul 10, 2017	61.97	62.33	61.58	61.81	2,870,776	-0.22(-0.35%)
Jul 07, 2017	62.33	62.39	61.87	62.03	3,157,210	-0.09(-0.15%)
Jul 06, 2017	62.32	62.59	62.00	62.13	3,374,198	-0.26(-0.42%)
Jul 05, 2017	62.59	62.75	62.34	62.39	2,597,956	-0.15(-0.24%)
Jul 03, 2017	62.88	62.98	62.53	62.54	1,761,479	-0.16(-0.26%)
Jun 30, 2017	62.85	62.99	62.69	62.70	4,278,872	+0.01(+0.01%)
Jun 29, 2017	63.28	63.47	62.62	62.69	3,408,310	-0.82(-1.29%)
Jun 28, 2017	64.02	64.14	63.44	63.51	2,457,543	-0.24(-0.37%)
Jun 27, 2017	64.14	64.26	63.72	63.75	4,186,651	-0.44(-0.69%)
Jun 26, 2017	64.41	64.44	64.12	64.19	2,254,230	-0.03(-0.04%)
Jun 23, 2017	63.97	64.69	63.82	64.21	3,682,024	+0.33(+0.52%)
Jun 22, 2017	64.03	64.16	63.78	63.88	2,806,214	-0.13(-0.20%)
Jun 21, 2017	64.58	64.59	63.91	64.01	2,982,675	-0.57(-0.88%)
Jun 20, 2017	65.02	65.33	64.56	64.58	2,817,595	-0.47(-0.72%)
Jun 19, 2017	64.71	65.04	64.36	65.04	3,416,741	+0.50(+0.77%)
Jun 16, 2017	64.28	64.79	64.11	64.54	4,508,900	-0.03(-0.05%)
Jun 15, 2017	64.04	64.76	63.88	64.58	2,632,351	+0.40(+0.62%)
Jun 14, 2017	64.43	64.58	63.94	64.18	2,994,549	+0.16(+0.25%)
Jun 13, 2017	63.68	64.12	63.49	64.02	3,063,604	+0.12(+0.19%)
Jun 12, 2017	64.16	64.28	63.50	63.90	3,040,547	-0.19(-0.29%)
Jun 09, 2017	64.16	64.36	63.74	64.09	3,529,854	-0.02(-0.03%)
Jun 08, 2017		65.09	63.88	64.10	3,974,431	-1.16(-1.78%)
Jun 07, 2017	65.13	65.36	64.97	65.26	2,482,327	+0.14(+0.21%)
Jun 06, 2017	65.13	65.34	64.81	65.13	3,008,292	-0.19(-0.30%)
Jun 05, 2017	65.13	65.35	64.75	65.32	2,472,792	+0.10(+0.16%)
Jun 02, 2017	65.13	65.22	64.71	65.22	2,725,133	+0.36(+0.55%)
Jun 01, 2017	64.71	64.87	64.32	64.87	3,119,384	+0.28(+0.43%)
May 31, 2017	64.44	64.98	64.34	64.59	7,409,100	+0.23(+0.35%)
May 30, 2017	63.88	64.42	63.64	64.36	5,554,854	+0.54(+0.85%)
May 26, 2017	63.59	63.97	63.53	63.82	2,546,357	+0.07(+0.11%)
May 25, 2017	63.22	63.93	63.14	63.75	4,032,136	+0.65(+1.03%)
May 24, 2017	62.63	63.20	62.53	63.10	3,071,101	+0.64(+1.03%)
May 23, 2017	62.90	63.25	62.37	62.46	3,310,344	-0.37(-0.59%)
May 22, 2017	63.44	63.63	62.74	62.83	4,945,178	-0.46(-0.72%)
May 19, 2017	62.82	64.20	62.60	63.28	8,160,987	+0.75(+1.20%)
May 18, 2017	62.57	63.35	61.76	62.53	8,860,669	-1.49(-2.33%)
May 17, 2017	60.54	65.01	62.02	64.02	22,277,960	+3.48(+5.74%)
May 16, 2017	60.71	60.88	60.51	60.54	3,437,548	-0.06(-0.10%)
May 15, 2017	60.31	60.76	60.29	60.60	2,943,423	+0.34(+0.56%)
May 12, 2017	60.56	60.62	60.21	60.26	2,332,411	-0.31(-0.52%)
May 11, 2017	60.46	60.61	60.33	60.58	3,000,482	-0.15(-0.25%)
May 10, 2017	60.45	60.81	60.28	60.73	3,830,819	+0.25(+0.42%)
May 09, 2017	60.77	61.00	60.37	60.48	2,661,586	-0.29(-0.47%)
May 08, 2017	60.76	60.97	60.60	60.76	2,574,741	+0.03(+0.04%)
May 05, 2017	60.91	61.02	60.51	60.74	3,192,655	-0.12(-0.19%)
May 04, 2017	60.39	61.08	60.14	60.86	5,140,917	+0.74(+1.22%)
May 03, 2017	59.97	60.20	59.77	60.12	4,379,042	+0.27(+0.45%)
May 02, 2017	60.92	60.99	59.84	59.85	5,208,838	-0.88(-1.45%)
May 01, 2017	61.14	61.37	60.70	60.73	3,984,200	-0.20(-0.33%)
Apr 28, 2017	60.21	61.36	59.35	60.93	8,826,936	-1.07(-1.72%)
Apr 27, 2017	62.18	62.46	61.96	62.00	4,618,134	-0.17(-0.27%)
Apr 26, 2017	62.73	62.73	62.13	62.17	3,836,429	-0.61(-0.97%)
Apr 25, 2017	62.51	62.90	62.36	62.78	4,283,587	+0.47(+0.76%)
Apr 24, 2017	61.99	62.38	61.96	62.30	3,914,856	+0.54(+0.88%)
Apr 21, 2017	61.77	62.07	61.67	61.76	3,213,662	-0.14(-0.22%)
Apr 20, 2017	62.03	62.18	61.70	61.90	3,682,484	-0.18(-0.29%)
Apr 19, 2017	62.43	62.50	61.94	62.07	3,837,878	-0.49(-0.78%)
Apr 18, 2017	62.31	62.99	62.23	62.57	4,653,045	+0.25(+0.40%)
Apr 17, 2017	61.95	62.40	61.85	62.31	2,317,351	+0.35(+0.56%)
Apr 13, 2017	62.01	62.18	61.90	61.97	2,774,610	-0.29(-0.46%)
Apr 12, 2017	61.94	62.33	61.83	62.25	3,347,987	+0.25(+0.41%)
Apr 11, 2017	61.95	62.22	61.77	62.00	2,992,947	-0.03(-0.04%)
Apr 10, 2017	61.74	62.22	61.59	62.03	2,651,821	+0.24(+0.38%)
Apr 07, 2017	61.56	62.16	61.35	61.79	3,864,302	+0.27(+0.44%)
Apr 06, 2017	61.75	62.00	61.38	61.52	4,831,681	-0.28(-0.45%)
Apr 05, 2017	61.88	62.30	61.67	61.80	4,614,846	-0.13(-0.22%)
Apr 04, 2017	61.83	62.06	61.56	61.93	4,807,553	+0.21(+0.34%)
Apr 03, 2017	61.50	61.96	61.40	61.72	4,037,937	+0.15(+0.25%)
Mar 31, 2017	61.40	61.84	61.23	61.57	3,387,203	-0.03(-0.05%)
Mar 30, 2017	61.68	61.88	61.51	61.61	2,788,620	-0.28(-0.45%)
Mar 29, 2017	61.91	62.11	61.79	61.88	2,912,496	-0.18(-0.28%)
Mar 28, 2017	61.60	62.28	61.49	62.06	4,285,389	+0.29(+0.46%)
Mar 27, 2017	61.76	62.04	61.44	61.77	3,628,347	-0.20(-0.33%)
Mar 24, 2017	62.19	62.25	61.71	61.98	3,116,636	-0.21(-0.34%)
Mar 23, 2017	61.93	62.62	61.85	62.19	3,380,192	+0.20(+0.33%)
Mar 22, 2017	62.26	62.46	61.80	61.98	3,341,235	-0.02(-0.03%)
Mar 21, 2017	62.22	62.26	61.83	62.00	4,391,872	-0.08(-0.14%)
Mar 20, 2017	62.09	62.25	61.90	62.09	3,323,712	-0.13(-0.22%)
Mar 17, 2017	62.27	62.48	62.01	62.22	6,061,133	+0.05(+0.08%)
Mar 16, 2017	62.11	62.27	61.93	62.17	3,782,610	-0.03(-0.05%)
Mar 15, 2017	61.91	62.33	61.69	62.20	4,964,066	+0.24(+0.39%)
Mar 14, 2017	61.88	62.30	61.82	61.96	4,163,109	-0.21(-0.34%)
Mar 13, 2017	62.19	62.48	62.04	62.17	3,595,188	-0.30(-0.48%)
Mar 10, 2017	62.04	62.54	61.79	62.47	4,012,556	+0.75(+1.21%)
Mar 09, 2017	61.76	61.96	61.51	61.72	4,814,342	+0.18(+0.29%)
Mar 08, 2017	61.68	62.04	61.53	61.55	4,923,130	-0.47(-0.76%)
Mar 07, 2017	61.92	62.16	61.87	62.02	3,823,047	-0.06(-0.09%)
Mar 06, 2017	61.61	62.13	61.54	62.08	4,748,413	+0.17(+0.27%)
Mar 03, 2017	61.81	62.00	61.06	61.91	4,526,640	-0.13(-0.20%)
Mar 02, 2017	61.40	62.09	61.16	62.04	5,280,537	+0.24(+0.38%)
Mar 01, 2017	61.45	61.89	61.16	61.80	4,865,283	+0.40(+0.66%)
Feb 28, 2017	61.13	61.89	60.92	61.40	5,345,372	+0.28(+0.45%)
Feb 27, 2017	61.15	61.43	60.73	61.12	6,182,803	-0.59(-0.95%)
Feb 24, 2017	61.89	62.35	61.25	61.71	7,680,805	-0.92(-1.46%)
Feb 23, 2017	62.15	63.17	62.08	62.62	8,562,963	+0.80(+1.29%)
Feb 22, 2017	61.66	61.90	61.33	61.82	6,908,387	+0.26(+0.42%)
Feb 21, 2017	61.21	62.17	61.11	61.56	12,544,759	+1.01(+1.67%)
Feb 17, 2017		60.55	60.55	60.55	0	+2.51(+4.32%)
Feb 16, 2017	57.72	58.08	57.23	58.05	6,148,675	+0.33(+0.57%)
Feb 15, 2017	56.81	57.83	56.80	57.72	5,439,648	+0.73(+1.28%)
Feb 14, 2017	56.79	57.31	56.52	56.99	6,107,197	+0.03(+0.04%)
Feb 13, 2017	57.09	57.09	56.61	56.96	5,703,607	-0.01(-0.01%)
Feb 10, 2017	56.08	57.08	55.92	56.97	6,618,748	+0.94(+1.68%)
Feb 09, 2017	56.02	56.21	55.74	56.03	3,832,020	+0.01(+0.01%)
Feb 08, 2017	56.09	56.36	55.86	56.02	4,249,421	+0.03(+0.05%)
Feb 07, 2017	55.30	56.19	55.29	55.99	3,869,898	+0.90(+1.63%)
Feb 06, 2017	55.59	55.59	55.06	55.09	3,444,248	-0.40(-0.73%)
Feb 03, 2017	55.81	55.81	55.31	55.50	5,323,922	+0.24(+0.44%)
Feb 02, 2017	54.76	55.54	54.53	55.25	8,395,980	+0.81(+1.48%)
Feb 01, 2017	54.26	54.68	54.20	54.45	5,844,068	+0.12(+0.22%)
Jan 31, 2017	54.29	54.76	54.13	54.33	8,300,804	+0.04(+0.08%)
Jan 30, 2017	54.09	54.56	53.80	54.29	9,498,150	-0.13(-0.23%)
Jan 27, 2017	54.68	54.72	53.36	54.41	17,681,466	-2.99(-5.22%)
Jan 26, 2017	57.50	57.63	57.02	57.41	5,534,890	-0.16(-0.28%)
Jan 25, 2017	57.37	57.58	57.22	57.57	3,607,447	+0.14(+0.25%)
Jan 24, 2017	56.93	57.50	56.90	57.42	3,311,979	+0.60(+1.05%)
Jan 23, 2017	56.95	57.11	56.80	56.83	3,414,966	-0.34(-0.59%)
Jan 20, 2017	56.73	57.50	56.63	57.16	4,684,110	+0.77(+1.36%)
Jan 19, 2017	56.78	56.83	56.29	56.40	3,290,097	-0.36(-0.64%)
Jan 18, 2017	56.21	57.03	56.19	56.76	6,129,980	+0.64(+1.13%)
Jan 17, 2017	55.14	56.19	55.10	56.12	6,141,034	+1.02(+1.85%)
Jan 13, 2017		55.10	55.10	55.10	0	+0.03(+0.05%)
Jan 12, 2017	54.68	55.15	54.59	55.08	3,577,975	+0.45(+0.83%)
Jan 11, 2017	54.62	54.71	54.37	54.63	4,552,378	-0.07(-0.12%)
Jan 10, 2017	55.56	55.56	54.66	54.69	4,166,735	-0.86(-1.55%)
Jan 09, 2017	56.06	56.12	55.40	55.56	3,806,580	-0.79(-1.40%)
Jan 06, 2017	55.88	56.45	55.71	56.34	3,580,673	+0.43(+0.76%)
Jan 05, 2017	55.46	56.03	55.31	55.92	3,416,637	+0.49(+0.89%)
Jan 04, 2017	55.05	55.51	55.04	55.42	4,839,420	+0.60(+1.10%)
Jan 03, 2017	54.84	54.91	54.45	54.82	3,633,907	+0.08(+0.15%)
Dec 30, 2016		54.74	54.74	54.74	0	-0.38(-0.68%)
Dec 29, 2016	54.98	55.20	54.90	55.11	2,520,827	+0.23(+0.43%)
Dec 28, 2016	55.21	55.41	54.86	54.88	1,998,101	-0.33(-0.61%)
Dec 27, 2016	55.37	55.56	55.05	55.21	1,947,787	-0.22(-0.39%)
Dec 23, 2016		55.43	55.43	55.43	0	-0.08(-0.15%)
Dec 22, 2016	55.18	55.56	55.07	55.51	2,000,941	+0.27(+0.48%)
Dec 21, 2016	55.36	55.82	55.23	55.25	2,399,617	-0.28(-0.51%)
Dec 20, 2016	55.57	55.58	55.18	55.53	3,151,220	+0.28(+0.50%)
Dec 19, 2016	55.30	55.61	55.08	55.25	2,879,893	-0.14(-0.26%)
Dec 16, 2016	55.47	55.60	54.95	55.40	5,239,846	+0.00(+0.00%)
Dec 15, 2016	54.97	55.50	54.36	55.40	5,784,207	+0.27(+0.49%)
Dec 14, 2016	55.97	56.15	55.03	55.13	4,553,776	-0.82(-1.47%)
Dec 13, 2016	55.84	56.29	55.79	55.95	4,056,334	+0.12(+0.21%)
Dec 12, 2016	55.44	56.00	55.44	55.83	3,737,925	+0.38(+0.69%)
Dec 09, 2016	54.95	55.51	54.90	55.45	2,947,747	+0.49(+0.90%)
Dec 08, 2016	54.92	55.20	54.62	54.95	3,831,025	-0.19(-0.35%)
Dec 07, 2016	54.48	55.16	54.30	55.15	7,854,768	+0.75(+1.38%)
Dec 06, 2016	54.18	54.47	53.96	54.39	5,428,704	+0.33(+0.62%)
Dec 05, 2016	54.33	54.53	53.97	54.06	5,262,546	-0.08(-0.14%)
Dec 02, 2016	54.52	54.76	53.92	54.13	5,364,463	-0.30(-0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Colgate-Palmolive (NY: CL )

Historical Prices

Sections

Services