Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	54.45	54.62	53.70	53.73	4,353,328	-0.72(-1.32%)
Nov 27, 2015	54.41	54.60	54.14	54.45	1,547,004	+0.11(+0.20%)
Nov 25, 2015	54.75	54.34	54.34	54.34	3,662,497	-0.32(-0.58%)
Nov 24, 2015	54.34	54.88	54.33	54.66	2,740,784	-0.06(-0.10%)
Nov 23, 2015	54.07	54.76	54.05	54.72	3,436,411	+0.65(+1.20%)
Nov 20, 2015	54.60	54.95	54.02	54.07	3,701,438	-0.23(-0.42%)
Nov 19, 2015	54.25	54.77	54.15	54.30	3,624,151	+0.26(+0.48%)
Nov 18, 2015	53.43	54.10	53.27	54.04	3,569,596	+0.61(+1.13%)
Nov 17, 2015	53.92	53.96	53.29	53.43	2,808,200	-0.20(-0.38%)
Nov 16, 2015	52.84	53.74	52.84	53.64	3,896,452	+0.83(+1.56%)
Nov 13, 2015	53.32	53.63	52.77	52.81	4,277,476	-0.58(-1.09%)
Nov 12, 2015	54.11	54.25	53.37	53.39	3,436,600	-0.97(-1.78%)
Nov 11, 2015	54.55	54.99	54.35	54.36	3,206,062	+0.06(+0.11%)
Nov 10, 2015	53.72	54.46	53.65	54.30	3,439,661	+0.50(+0.93%)
Nov 09, 2015	53.56	53.96	53.40	53.80	4,424,039	-0.04(-0.08%)
Nov 06, 2015	54.98	54.98	53.50	53.84	6,389,492	-1.46(-2.63%)
Nov 05, 2015	55.22	55.54	54.97	55.30	3,426,245	+0.10(+0.18%)
Nov 04, 2015	55.57	55.67	54.81	55.20	4,563,214	-0.43(-0.76%)
Nov 03, 2015	55.00	55.72	54.73	55.63	4,557,419	+0.42(+0.76%)
Nov 02, 2015	54.62	55.27	54.28	55.21	6,542,216	+0.93(+1.72%)
Oct 30, 2015	55.37	55.68	54.28	54.28	9,113,607	-2.36(-4.16%)
Oct 29, 2015	56.13	56.81	55.97	56.63	4,292,020	+0.33(+0.58%)
Oct 28, 2015	56.44	56.57	55.72	56.30	4,112,414	-0.10(-0.17%)
Oct 27, 2015	55.94	56.44	55.88	56.40	4,044,128	+0.19(+0.33%)
Oct 26, 2015	56.30	56.71	56.17	56.21	4,808,721	-0.18(-0.32%)
Oct 23, 2015	56.21	56.61	55.91	56.39	4,836,904	+0.25(+0.44%)
Oct 22, 2015	54.93	56.33	54.54	56.15	4,474,739	+1.48(+2.71%)
Oct 21, 2015	54.65	55.22	54.43	54.67	3,368,072	+0.12(+0.22%)
Oct 20, 2015	54.46	54.69	54.38	54.55	4,034,909	-0.15(-0.28%)
Oct 19, 2015	54.51	54.85	54.41	54.70	2,931,395	+0.11(+0.19%)
Oct 16, 2015	54.42	54.71	54.26	54.59	2,963,920	+0.45(+0.83%)
Oct 15, 2015	53.81	54.22	53.65	54.15	2,973,115	+0.67(+1.25%)
Oct 14, 2015	53.66	53.77	53.28	53.48	2,859,779	-0.18(-0.33%)
Oct 13, 2015	53.66	53.92	53.50	53.66	2,705,728	-0.23(-0.42%)
Oct 12, 2015	53.95	54.16	53.68	53.89	2,974,420	-0.07(-0.14%)
Oct 09, 2015	53.68	54.03	53.50	53.96	4,276,451	+0.36(+0.67%)
Oct 08, 2015	53.02	53.64	52.89	53.60	3,181,330	+0.45(+0.84%)
Oct 07, 2015	52.91	53.26	52.71	53.15	2,944,355	+0.46(+0.86%)
Oct 06, 2015	53.11	53.11	52.65	52.70	3,616,372	-0.46(-0.86%)
Oct 05, 2015	52.54	53.28	52.33	53.15	4,536,794	+0.87(+1.66%)
Oct 02, 2015	51.42	52.28	51.29	52.28	4,307,994	+0.46(+0.88%)
Oct 01, 2015	51.72	52.02	51.41	51.83	5,230,068	+0.21(+0.41%)
Sep 30, 2015	51.78	52.05	51.32	51.62	4,339,119	+0.32(+0.62%)
Sep 29, 2015	50.56	51.40	50.51	51.30	4,775,714	+0.74(+1.46%)
Sep 28, 2015	51.22	51.47	50.56	50.56	5,632,733	-0.80(-1.55%)
Sep 25, 2015	51.06	51.80	50.95	51.36	5,588,547	+0.72(+1.43%)
Sep 24, 2015	50.27	50.77	49.99	50.63	4,661,521	+0.12(+0.24%)
Sep 23, 2015	50.46	50.69	50.23	50.51	4,924,542	-0.05(-0.10%)
Sep 22, 2015	50.84	51.02	50.22	50.56	4,808,293	-0.76(-1.49%)
Sep 21, 2015	51.37	51.59	51.19	51.32	4,906,864	+0.33(+0.65%)
Sep 18, 2015	50.98	51.78	50.95	50.99	16,558,710	-0.47(-0.92%)
Sep 17, 2015	51.25	52.13	51.23	51.46	5,649,835	+0.16(+0.32%)
Sep 16, 2015	50.92	51.43	50.84	51.30	3,552,497	+0.52(+1.03%)
Sep 15, 2015	50.49	50.95	49.92	50.78	4,262,947	+0.26(+0.52%)
Sep 14, 2015	50.29	50.54	50.06	50.52	4,553,882	+0.15(+0.31%)
Sep 11, 2015	49.93	50.52	49.93	50.36	4,258,880	-0.01(-0.02%)
Sep 10, 2015	50.66	50.82	49.87	50.37	6,422,385	-0.37(-0.74%)
Sep 09, 2015	52.09	52.16	50.64	50.75	4,482,432	-0.85(-1.64%)
Sep 08, 2015	50.82	51.78	50.55	51.59	8,075,472	+1.60(+3.21%)
Sep 04, 2015	50.32	49.99	49.99	49.99	6,270,456	-1.19(-2.32%)
Sep 03, 2015	50.63	51.34	50.63	51.18	4,974,864	+0.60(+1.19%)
Sep 02, 2015	50.43	50.61	50.05	50.58	4,182,732	+0.74(+1.49%)
Sep 01, 2015	50.12	50.65	49.54	49.84	5,273,026	-1.25(-2.45%)
Aug 31, 2015	51.15	51.28	50.76	51.09	4,468,422	-0.44(-0.85%)
Aug 28, 2015	51.25	51.55	50.85	51.53	4,286,883	+0.21(+0.41%)
Aug 27, 2015	50.90	51.48	50.38	51.32	6,155,680	+0.70(+1.38%)
Aug 26, 2015	50.05	50.76	49.24	50.62	6,551,590	+1.51(+3.08%)
Aug 25, 2015	51.44	51.64	49.10	49.10	7,971,061	-1.29(-2.55%)
Aug 24, 2015	50.35	51.63	41.35	50.39	11,138,374	-2.46(-4.66%)
Aug 21, 2015	53.54	53.75	52.76	52.85	7,129,971	-0.82(-1.53%)
Aug 20, 2015	53.85	54.13	53.65	53.68	4,568,448	-0.61(-1.12%)
Aug 19, 2015	54.77	54.77	54.17	54.29	3,891,673	-0.77(-1.40%)
Aug 18, 2015	55.04	55.33	54.90	55.06	2,742,524	+0.02(+0.04%)
Aug 17, 2015	54.87	55.15	54.56	55.03	2,299,640	-0.11(-0.19%)
Aug 14, 2015	55.12	55.26	54.90	55.14	2,249,360	+0.11(+0.19%)
Aug 13, 2015	55.33	55.45	54.96	55.03	2,736,643	-0.28(-0.50%)
Aug 12, 2015	55.30	55.42	54.47	55.31	4,122,859	-0.21(-0.38%)
Aug 11, 2015	55.62	55.77	55.46	55.52	3,187,369	-0.39(-0.70%)
Aug 10, 2015	55.99	56.19	55.86	55.91	3,708,193	+0.20(+0.36%)
Aug 07, 2015	55.82	55.88	55.55	55.71	2,811,113	-0.13(-0.23%)
Aug 06, 2015	56.29	56.37	55.83	55.84	3,675,911	-0.35(-0.62%)
Aug 05, 2015	55.94	56.31	55.59	56.19	3,170,553	+0.51(+0.92%)
Aug 04, 2015	55.59	55.89	55.36	55.68	3,405,808	+0.02(+0.04%)
Aug 03, 2015	55.03	55.69	54.98	55.65	3,773,969	+0.33(+0.59%)
Jul 31, 2015	55.36	55.55	55.15	55.33	4,362,073	+0.00(+0.00%)
Jul 30, 2015	55.92	55.96	54.75	55.33	6,748,095	-0.74(-1.32%)
Jul 29, 2015	55.51	56.31	55.42	56.07	6,116,259	+0.44(+0.79%)
Jul 28, 2015	54.85	55.69	54.72	55.63	6,847,429	+0.89(+1.62%)
Jul 27, 2015	54.30	54.75	54.12	54.74	4,397,006	+0.24(+0.45%)
Jul 24, 2015	54.51	54.62	54.32	54.50	2,848,583	-0.03(-0.06%)
Jul 23, 2015	54.50	54.64	54.34	54.53	3,280,008	+0.03(+0.06%)
Jul 22, 2015	54.45	54.64	54.28	54.50	3,473,747	+0.05(+0.09%)
Jul 21, 2015	54.96	55.02	54.31	54.45	3,318,705	-0.39(-0.71%)
Jul 20, 2015	54.49	54.97	54.30	54.84	2,739,802	+0.24(+0.44%)
Jul 17, 2015	54.48	54.69	54.35	54.60	2,215,845	-0.10(-0.18%)
Jul 16, 2015	54.46	54.78	54.34	54.69	2,363,920	+0.57(+1.06%)
Jul 15, 2015	54.22	54.66	54.00	54.12	4,154,586	-0.29(-0.54%)
Jul 14, 2015	54.60	54.60	54.13	54.41	2,651,592	-0.14(-0.25%)
Jul 13, 2015	54.15	54.60	54.12	54.55	2,580,626	+0.65(+1.20%)
Jul 10, 2015	54.00	54.12	53.81	53.90	2,746,965	+0.38(+0.71%)
Jul 09, 2015	54.31	54.34	53.50	53.52	3,714,886	-0.23(-0.42%)
Jul 08, 2015	54.13	54.32	53.75	53.75	2,602,083	-0.70(-1.28%)
Jul 07, 2015	53.50	54.49	53.35	54.44	3,578,604	+1.09(+2.05%)
Jul 06, 2015	53.12	53.63	53.08	53.35	2,269,448	-0.16(-0.30%)
Jul 02, 2015	53.69	53.51	53.51	53.51	2,503,255	+0.00(+0.00%)
Jul 01, 2015	53.05	53.54	53.02	53.51	3,692,547	+0.61(+1.15%)
Jun 30, 2015	53.26	53.29	52.82	52.91	3,445,249	+0.01(+0.02%)
Jun 29, 2015	53.38	53.66	52.87	52.90	2,806,976	-0.89(-1.65%)
Jun 26, 2015	54.00	54.19	53.74	53.79	3,199,938	+0.03(+0.06%)
Jun 25, 2015	53.80	54.03	53.64	53.75	3,314,215	-0.02(-0.05%)
Jun 24, 2015	54.13	54.29	53.77	53.78	3,480,847	-0.42(-0.78%)
Jun 23, 2015	54.25	54.41	54.06	54.20	2,135,796	-0.19(-0.34%)
Jun 22, 2015	54.35	54.65	54.26	54.39	3,868,255	+0.27(+0.51%)
Jun 19, 2015	54.02	54.34	53.87	54.11	4,542,839	-0.22(-0.40%)
Jun 18, 2015	53.86	54.62	53.85	54.33	5,483,380	+0.61(+1.14%)
Jun 17, 2015	53.45	53.85	53.38	53.71	2,912,922	+0.35(+0.65%)
Jun 16, 2015	52.71	53.45	52.71	53.37	2,725,720	+0.52(+0.98%)
Jun 15, 2015	53.11	53.62	52.74	52.85	4,176,707	-0.77(-1.43%)
Jun 12, 2015	53.74	53.74	53.42	53.62	3,144,447	-0.21(-0.39%)
Jun 11, 2015	53.75	53.98	53.52	53.83	4,776,387	-0.42(-0.78%)
Jun 10, 2015	53.98	54.57	53.92	54.25	5,831,277	+0.84(+1.58%)
Jun 09, 2015	52.92	53.80	52.70	53.41	7,146,901	+0.56(+1.06%)
Jun 08, 2015	52.89	53.01	52.44	52.85	3,806,806	-0.11(-0.21%)
Jun 05, 2015	53.29	53.38	52.54	52.96	7,097,185	-0.36(-0.67%)
Jun 04, 2015	53.55	54.11	53.26	53.32	4,055,800	-0.53(-0.98%)
Jun 03, 2015	54.03	54.15	53.79	53.84	3,298,853	-0.13(-0.24%)
Jun 02, 2015	54.09	54.25	53.83	53.97	3,137,074	-0.14(-0.25%)
Jun 01, 2015	53.96	54.29	53.67	54.11	4,262,025	+0.09(+0.16%)
May 29, 2015	54.36	54.47	53.98	54.02	5,879,146	-0.44(-0.80%)
May 28, 2015	54.63	54.70	54.32	54.46	2,568,447	-0.17(-0.31%)
May 27, 2015	54.43	54.80	54.42	54.63	4,099,270	+0.32(+0.58%)
May 26, 2015	55.34	55.40	54.28	54.31	5,992,776	-1.09(-1.97%)
May 22, 2015	55.72	55.40	55.40	55.40	2,119,860	-0.26(-0.47%)
May 21, 2015	55.66	55.70	55.38	55.66	2,236,313	-0.06(-0.10%)
May 20, 2015	55.95	56.04	55.72	55.72	2,498,249	-0.20(-0.36%)
May 19, 2015	55.54	55.97	55.40	55.92	3,098,013	+0.43(+0.77%)
May 18, 2015	55.40	55.66	55.32	55.49	4,153,961	-0.02(-0.03%)
May 15, 2015	55.45	55.73	55.35	55.51	2,405,976	+0.00(+0.00%)
May 14, 2015	55.02	55.58	55.01	55.51	2,806,373	+0.83(+1.52%)
May 13, 2015	55.02	55.39	54.59	54.68	2,862,834	-0.23(-0.41%)
May 12, 2015	54.61	55.09	54.47	54.90	3,967,431	+0.04(+0.07%)
May 11, 2015	54.93	55.37	54.86	54.86	2,704,589	-0.30(-0.54%)
May 08, 2015	55.40	55.52	54.98	55.16	3,745,992	+0.26(+0.47%)
May 07, 2015	54.98	55.20	54.60	54.90	2,890,839	+0.07(+0.13%)
May 06, 2015	54.80	54.90	54.30	54.83	2,781,019	+0.33(+0.61%)
May 05, 2015	55.11	55.19	54.45	54.50	3,934,294	-0.39(-0.71%)
May 04, 2015	54.86	55.20	54.77	54.89	2,939,352	+0.15(+0.27%)
May 01, 2015	54.42	54.76	54.11	54.74	3,876,739	+0.32(+0.59%)
Apr 30, 2015	54.59	54.73	54.01	54.42	6,901,736	-0.99(-1.80%)
Apr 29, 2015	55.40	55.79	55.24	55.41	5,745,790	-0.21(-0.38%)
Apr 28, 2015	55.64	55.95	55.35	55.62	2,992,817	-0.17(-0.30%)
Apr 27, 2015	56.05	56.16	55.66	55.79	2,800,809	-0.15(-0.27%)
Apr 24, 2015	56.01	56.18	55.82	55.95	2,822,087	-0.04(-0.07%)
Apr 23, 2015	55.75	56.21	55.64	55.99	2,940,323	-0.05(-0.09%)
Apr 22, 2015	55.81	56.06	55.56	56.04	2,905,522	+0.22(+0.39%)
Apr 21, 2015	55.52	56.08	55.52	55.82	3,627,638	+0.75(+1.37%)
Apr 20, 2015	55.26	55.66	54.94	55.06	5,820,337	-0.66(-1.18%)
Apr 17, 2015	56.05	56.17	55.48	55.72	2,782,458	-0.64(-1.14%)
Apr 16, 2015	56.27	56.54	56.03	56.37	2,693,551	+0.16(+0.29%)
Apr 15, 2015	56.08	56.59	56.01	56.21	2,947,442	+0.20(+0.36%)
Apr 14, 2015	55.53	56.32	55.50	56.01	3,069,162	+0.26(+0.46%)
Apr 13, 2015	55.78	56.12	55.60	55.75	1,931,520	-0.24(-0.43%)
Apr 10, 2015	56.22	56.34	55.97	55.99	2,124,000	-0.28(-0.50%)
Apr 09, 2015	56.14	56.35	55.72	56.27	2,303,853	+0.05(+0.09%)
Apr 08, 2015	56.09	56.50	55.84	56.22	1,863,219	+0.15(+0.27%)
Apr 07, 2015	56.25	56.65	56.05	56.07	2,209,742	-0.19(-0.34%)
Apr 06, 2015	55.52	56.54	55.40	56.26	2,513,537	+0.50(+0.89%)
Apr 02, 2015	55.54	55.76	55.76	55.76	2,379,598	+0.19(+0.35%)
Apr 01, 2015	55.77	55.77	55.19	55.57	3,823,099	-0.20(-0.36%)
Mar 31, 2015	55.39	56.09	55.37	55.77	5,197,293	+0.04(+0.07%)
Mar 30, 2015	55.30	55.90	55.13	55.73	2,445,701	+0.43(+0.79%)
Mar 27, 2015	55.43	55.57	55.03	55.30	2,491,688	+0.01(+0.01%)
Mar 26, 2015	55.27	55.67	55.08	55.29	3,593,740	-0.12(-0.22%)
Mar 25, 2015	56.07	56.23	55.35	55.41	4,299,810	-0.34(-0.61%)
Mar 24, 2015	56.29	56.83	55.75	55.75	3,542,417	-0.69(-1.23%)
Mar 23, 2015	56.02	56.62	55.74	56.44	3,883,234	+0.49(+0.88%)
Mar 20, 2015	55.22	55.99	55.11	55.95	5,604,918	+1.02(+1.86%)
Mar 19, 2015	54.84	55.12	54.54	54.93	3,582,103	-0.03(-0.06%)
Mar 18, 2015	54.90	55.29	53.79	54.96	6,697,330	-0.06(-0.12%)
Mar 17, 2015	55.13	55.35	54.96	55.02	3,534,650	-0.49(-0.88%)
Mar 16, 2015	55.26	55.62	55.16	55.52	3,691,592	+0.45(+0.82%)
Mar 13, 2015	54.93	55.11	54.63	55.06	4,290,978	-0.06(-0.10%)
Mar 12, 2015	54.95	55.16	54.82	55.12	3,054,368	+0.51(+0.94%)
Mar 11, 2015	54.91	55.03	54.45	54.61	3,286,224	-0.41(-0.75%)
Mar 10, 2015	55.72	55.74	55.02	55.02	3,098,970	-0.96(-1.71%)
Mar 09, 2015	55.60	56.14	55.55	55.97	3,188,270	+0.27(+0.49%)
Mar 06, 2015	56.97	57.09	55.61	55.70	4,420,062	-1.78(-3.09%)
Mar 05, 2015	57.08	57.56	56.94	57.48	4,616,620	+0.63(+1.10%)
Mar 04, 2015	56.69	56.85	56.49	56.85	3,376,550	+0.00(+0.00%)
Mar 03, 2015	57.11	57.11	56.57	56.85	2,499,353	-0.27(-0.46%)
Mar 02, 2015	56.96	57.17	56.62	57.12	2,222,559	+0.15(+0.27%)
Feb 27, 2015	57.14	57.21	56.89	56.96	2,483,130	-0.23(-0.41%)
Feb 26, 2015	57.06	57.34	56.83	57.20	2,307,320	+0.08(+0.14%)
Feb 25, 2015	57.15	57.26	56.91	57.12	3,106,266	+0.00(+0.00%)
Feb 24, 2015	57.00	57.28	56.69	57.12	3,104,593	+0.27(+0.47%)
Feb 23, 2015	57.12	57.12	56.67	56.85	2,970,282	+0.35(+0.63%)
Feb 20, 2015	56.41	56.59	55.96	56.50	2,932,762	+0.02(+0.04%)
Feb 19, 2015	56.59	56.94	56.24	56.47	4,035,052	-0.27(-0.47%)
Feb 18, 2015	56.11	56.79	56.11	56.74	3,445,624	+0.28(+0.50%)
Feb 17, 2015	56.30	56.67	56.01	56.46	4,155,340	+0.09(+0.16%)
Feb 13, 2015	55.93	56.37	56.37	56.37	3,176,404	+0.19(+0.33%)
Feb 12, 2015	55.76	56.19	55.76	56.18	3,518,331	+0.31(+0.55%)
Feb 11, 2015	55.94	56.20	55.55	55.88	2,774,989	+0.02(+0.04%)
Feb 10, 2015	55.80	56.00	55.43	55.85	2,440,113	+0.30(+0.54%)
Feb 09, 2015	55.60	55.83	55.42	55.56	2,627,001	-0.19(-0.33%)
Feb 06, 2015	56.07	56.09	55.47	55.74	3,316,852	-0.39(-0.70%)
Feb 05, 2015	55.89	56.45	55.74	56.13	4,237,538	+0.47(+0.85%)
Feb 04, 2015	55.70	56.13	55.53	55.66	3,823,417	+0.01(+0.01%)
Feb 03, 2015	55.65	55.68	55.10	55.65	4,159,380	+0.16(+0.29%)
Feb 02, 2015	54.18	55.57	53.87	55.49	5,730,145	+1.18(+2.18%)
Jan 30, 2015	54.98	55.17	54.26	54.31	7,368,357	-1.21(-2.19%)
Jan 29, 2015	55.18	55.87	54.87	55.52	8,581,286	+3.15(+6.00%)
Jan 28, 2015	53.13	53.25	52.24	52.38	8,392,411	-0.43(-0.82%)
Jan 27, 2015	52.84	53.03	52.18	52.81	7,398,853	-0.51(-0.95%)
Jan 26, 2015	53.86	53.96	53.27	53.32	6,755,269	-0.68(-1.27%)
Jan 23, 2015	55.38	55.50	53.97	54.00	5,703,805	-1.75(-3.14%)
Jan 22, 2015	55.08	55.85	54.78	55.76	3,834,620	+0.78(+1.42%)
Jan 21, 2015	54.81	55.47	54.50	54.98	4,193,627	-0.20(-0.36%)
Jan 20, 2015	55.24	55.36	54.71	55.18	4,100,545	-0.17(-0.30%)
Jan 16, 2015	54.62	55.42	54.43	55.35	4,733,969	+0.68(+1.24%)
Jan 15, 2015	54.77	55.16	54.58	54.67	2,979,155	-0.10(-0.19%)
Jan 14, 2015	54.32	54.91	54.28	54.77	3,223,476	-0.22(-0.41%)
Jan 13, 2015	54.94	55.47	54.67	54.99	5,545,176	+0.38(+0.69%)
Jan 12, 2015	54.89	55.18	54.23	54.62	2,941,891	-0.27(-0.50%)
Jan 09, 2015	55.49	55.56	54.85	54.89	2,855,164	-0.54(-0.98%)
Jan 08, 2015	55.17	55.46	54.95	55.43	3,430,914	+0.74(+1.36%)
Jan 07, 2015	54.51	54.76	54.20	54.69	3,634,348	+0.43(+0.80%)
Jan 06, 2015	54.99	55.11	54.11	54.26	4,300,601	-0.58(-1.05%)
Jan 05, 2015	55.16	55.55	54.77	54.83	3,687,700	-0.41(-0.74%)
Jan 02, 2015	55.35	55.42	54.97	55.24	3,153,902	-0.12(-0.22%)
Dec 31, 2014	56.08	55.36	55.36	55.36	2,752,399	-0.68(-1.21%)
Dec 30, 2014	56.28	56.56	55.89	56.04	2,606,863	-0.35(-0.62%)
Dec 29, 2014	56.53	56.70	56.27	56.39	2,143,658	-0.32(-0.56%)
Dec 26, 2014	56.47	56.83	56.47	56.71	1,628,855	+0.33(+0.58%)
Dec 24, 2014	56.81	56.39	56.39	56.39	1,408,381	-0.42(-0.75%)
Dec 23, 2014	56.31	56.98	56.25	56.81	2,813,481	+0.59(+1.05%)
Dec 22, 2014	55.98	56.40	55.85	56.22	3,202,856	+0.22(+0.40%)
Dec 19, 2014	55.74	56.26	55.67	55.99	6,993,328	+0.40(+0.72%)
Dec 18, 2014	55.53	55.59	54.90	55.59	5,123,118	+0.66(+1.19%)
Dec 17, 2014	54.08	55.23	54.03	54.94	4,767,409	+0.92(+1.70%)
Dec 16, 2014	54.22	54.82	53.81	54.02	5,541,541	-0.35(-0.65%)
Dec 15, 2014	54.93	55.34	54.23	54.37	5,575,293	-0.50(-0.90%)
Dec 12, 2014	55.03	55.69	54.86	54.87	4,212,452	-0.57(-1.02%)
Dec 11, 2014	55.18	55.99	55.18	55.43	3,258,206	+0.33(+0.60%)
Dec 10, 2014	55.55	55.76	55.07	55.11	2,911,240	-0.37(-0.66%)
Dec 09, 2014	55.15	55.51	55.03	55.47	3,477,017	-0.09(-0.16%)
Dec 08, 2014	55.61	55.85	55.39	55.56	3,268,276	+0.06(+0.10%)
Dec 05, 2014	55.41	55.51	54.86	55.51	3,151,816	-0.06(-0.12%)
Dec 04, 2014	55.26	55.67	55.07	55.57	3,845,490	+0.31(+0.56%)
Dec 03, 2014	55.77	55.77	55.03	55.26	3,010,860	-0.64(-1.15%)
Dec 02, 2014	55.62	55.93	55.33	55.90	2,956,329	+0.37(+0.66%)

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.

Financial News

Colgate-Palmolive (NY: CL )

Historical Prices

Popular Pages