Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 30, 2015 | 67.04 | 67.05 | 66.45 | 66.59 | 54.31 | 7,190,700 |
Dec 29, 2015 | 66.84 | 67.30 | 66.74 | 67.07 | 54.70 | 9,820,800 |
Dec 28, 2015 | 66.29 | 66.45 | 65.71 | 66.38 | 54.13 | 6,610,600 |
Dec 24, 2015 | 66.62 | 66.89 | 66.32 | 66.60 | 54.31 | 4,468,200 |
Dec 23, 2015 | 66.12 | 66.85 | 66.05 | 66.73 | 54.42 | 12,524,500 |
Dec 22, 2015 | 65.92 | 66.00 | 64.98 | 65.68 | 53.56 | 12,149,500 |
Dec 21, 2015 | 65.02 | 65.56 | 64.83 | 65.54 | 53.45 | 18,869,300 |
Dec 18, 2015 | 65.97 | 65.97 | 64.40 | 64.40 | 52.52 | 23,819,600 |
Dec 17, 2015 | 67.90 | 68.00 | 66.08 | 66.28 | 54.05 | 18,122,100 |
Dec 16, 2015 | 66.91 | 67.74 | 65.91 | 67.53 | 55.07 | 21,720,000 |
Dec 15, 2015 | 65.07 | 66.65 | 65.07 | 66.10 | 53.91 | 18,126,600 |
Dec 14, 2015 | 64.23 | 64.76 | 63.60 | 64.27 | 52.41 | 17,638,200 |
Dec 11, 2015 | 64.80 | 65.16 | 63.51 | 64.07 | 52.25 | 17,889,300 |
Dec 10, 2015 | 65.54 | 66.50 | 65.08 | 65.61 | 53.51 | 12,839,000 |
Dec 09, 2015 | 65.61 | 66.58 | 65.04 | 65.46 | 53.38 | 16,770,200 |
Dec 08, 2015 | 66.25 | 66.96 | 65.70 | 65.96 | 53.79 | 13,084,500 |
Dec 07, 2015 | 67.66 | 67.75 | 66.40 | 67.00 | 54.64 | 11,686,000 |
Dec 04, 2015 | 66.10 | 68.00 | 66.03 | 67.89 | 55.37 | 17,786,000 |
Dec 03, 2015 | 66.83 | 67.03 | 65.58 | 65.80 | 53.66 | 14,626,900 |
Dec 02, 2015 | 67.83 | 67.88 | 66.48 | 66.66 | 54.36 | 13,440,900 |
Dec 01, 2015 | 67.34 | 67.83 | 66.99 | 67.61 | 55.14 | 12,708,800 |
Nov 30, 2015 | 67.28 | 67.52 | 66.68 | 66.68 | 54.38 | 15,147,500 |
Nov 27, 2015 | 67.00 | 67.33 | 66.64 | 67.17 | 54.78 | 4,052,500 |
Nov 25, 2015 | 66.93 | 67.12 | 66.55 | 66.86 | 54.53 | 7,772,000 |
Nov 24, 2015 | 66.17 | 67.14 | 66.04 | 66.78 | 54.46 | 10,910,000 |
Nov 23, 2015 | 67.31 | 67.58 | 66.78 | 66.88 | 54.54 | 11,339,000 |
Nov 20, 2015 | 67.99 | 68.11 | 67.38 | 67.54 | 55.08 | 11,209,600 |
Nov 19, 2015 | 67.58 | 67.82 | 67.04 | 67.66 | 55.18 | 12,839,500 |
Nov 18, 2015 | 66.48 | 67.55 | 66.37 | 67.45 | 55.01 | 12,911,400 |
Nov 17, 2015 | 66.67 | 66.74 | 65.89 | 66.13 | 53.93 | 12,354,800 |
Nov 16, 2015 | 65.46 | 66.58 | 65.17 | 66.51 | 54.24 | 11,041,100 |
Nov 13, 2015 | 65.84 | 66.17 | 65.23 | 65.56 | 53.47 | 11,837,000 |
Nov 12, 2015 | 66.86 | 66.90 | 65.95 | 66.00 | 53.82 | 13,576,900 |
Nov 11, 2015 | 68.10 | 68.17 | 67.25 | 67.35 | 54.93 | 8,513,900 |
Nov 10, 2015 | 67.19 | 67.85 | 66.93 | 67.68 | 55.19 | 13,239,700 |
Nov 09, 2015 | 68.70 | 68.72 | 67.08 | 67.39 | 54.96 | 17,143,800 |
Nov 06, 2015 | 68.37 | 69.03 | 68.10 | 68.46 | 55.83 | 23,262,700 |
Nov 05, 2015 | 65.79 | 66.67 | 65.75 | 66.44 | 54.18 | 12,715,900 |
Nov 04, 2015 | 66.01 | 66.15 | 65.63 | 65.85 | 53.70 | 11,388,400 |
Nov 03, 2015 | 65.29 | 66.10 | 65.17 | 65.78 | 53.65 | 11,519,500 |
Nov 02, 2015 | 64.45 | 65.75 | 64.39 | 65.54 | 53.45 | 15,253,300 |
Oct 30, 2015 | 65.30 | 65.34 | 64.13 | 64.25 | 52.40 | 15,731,400 |
Oct 29, 2015 | 65.26 | 65.83 | 64.88 | 65.21 | 53.18 | 12,753,700 |
Oct 28, 2015 | 63.70 | 65.74 | 63.69 | 65.50 | 53.42 | 17,962,000 |
Oct 27, 2015 | 63.53 | 63.86 | 63.31 | 63.64 | 51.90 | 8,831,900 |
Oct 26, 2015 | 63.84 | 63.99 | 63.41 | 63.90 | 52.11 | 13,880,200 |
Oct 23, 2015 | 63.63 | 64.19 | 63.50 | 63.87 | 52.09 | 16,985,200 |
Oct 22, 2015 | 62.42 | 63.58 | 62.42 | 63.19 | 51.53 | 15,295,700 |
Oct 21, 2015 | 62.88 | 62.96 | 62.05 | 62.06 | 50.61 | 12,113,400 |
Oct 20, 2015 | 62.36 | 62.82 | 62.08 | 62.52 | 50.99 | 11,545,100 |
Oct 19, 2015 | 62.00 | 62.77 | 61.91 | 62.22 | 50.74 | 14,510,400 |
Oct 16, 2015 | 62.43 | 62.65 | 62.09 | 62.43 | 50.91 | 17,456,600 |
Oct 15, 2015 | 60.47 | 61.96 | 60.10 | 61.89 | 50.47 | 18,147,900 |
Oct 14, 2015 | 60.76 | 60.97 | 59.54 | 59.99 | 48.92 | 28,989,400 |
Oct 13, 2015 | 61.39 | 62.16 | 61.31 | 61.55 | 50.20 | 15,621,900 |
Oct 12, 2015 | 61.84 | 62.01 | 61.40 | 61.72 | 50.33 | 10,857,400 |
Oct 09, 2015 | 62.39 | 62.55 | 61.58 | 61.93 | 50.51 | 12,112,000 |
Oct 08, 2015 | 61.85 | 62.25 | 61.43 | 62.13 | 50.67 | 13,964,600 |
Oct 07, 2015 | 62.55 | 63.03 | 61.76 | 62.13 | 50.67 | 12,773,100 |
Oct 06, 2015 | 62.11 | 62.36 | 61.62 | 62.05 | 50.60 | 12,134,800 |
Oct 05, 2015 | 61.24 | 62.24 | 61.22 | 62.02 | 50.58 | 13,471,100 |
Oct 02, 2015 | 59.59 | 60.86 | 58.53 | 60.81 | 49.59 | 20,435,100 |
Oct 02, 2015 | 0.44 Dividend | |||||
Oct 01, 2015 | 61.12 | 61.87 | 60.54 | 61.42 | 49.73 | 16,863,200 |
Sep 30, 2015 | 60.70 | 61.00 | 60.11 | 60.97 | 49.37 | 18,743,800 |
Sep 29, 2015 | 59.98 | 60.13 | 58.73 | 59.84 | 48.45 | 19,334,900 |
Sep 28, 2015 | 60.92 | 61.01 | 59.69 | 59.98 | 48.56 | 17,452,200 |
Sep 25, 2015 | 61.27 | 61.86 | 60.87 | 61.47 | 49.77 | 18,384,300 |
Sep 24, 2015 | 60.01 | 60.38 | 59.46 | 60.22 | 48.76 | 17,293,400 |
Sep 23, 2015 | 60.80 | 61.15 | 60.32 | 60.64 | 49.10 | 11,712,200 |
Sep 22, 2015 | 60.60 | 61.09 | 60.42 | 60.91 | 49.32 | 14,811,900 |
Sep 21, 2015 | 61.52 | 61.91 | 61.08 | 61.45 | 49.75 | 13,136,400 |
Sep 18, 2015 | 61.83 | 61.83 | 60.78 | 60.94 | 49.34 | 31,008,000 |
Sep 17, 2015 | 64.14 | 64.64 | 62.39 | 62.65 | 50.73 | 21,249,200 |
Sep 16, 2015 | 63.89 | 64.29 | 63.21 | 64.14 | 51.93 | 12,235,900 |
Sep 15, 2015 | 62.76 | 63.89 | 62.51 | 63.58 | 51.48 | 14,023,500 |
Sep 14, 2015 | 62.64 | 62.69 | 62.12 | 62.38 | 50.51 | 10,202,800 |
Sep 11, 2015 | 62.38 | 62.66 | 61.99 | 62.56 | 50.65 | 12,766,700 |
Sep 10, 2015 | 61.86 | 63.00 | 61.45 | 62.66 | 50.73 | 15,751,100 |
Sep 09, 2015 | 63.94 | 64.34 | 62.00 | 62.18 | 50.35 | 13,889,500 |
Sep 08, 2015 | 62.77 | 63.20 | 62.33 | 63.16 | 51.14 | 13,385,100 |
Sep 04, 2015 | 61.80 | 61.92 | 60.75 | 61.50 | 49.80 | 20,189,000 |
Sep 03, 2015 | 62.88 | 63.66 | 62.45 | 62.68 | 50.75 | 17,065,400 |
Sep 02, 2015 | 62.62 | 62.91 | 61.54 | 62.57 | 50.66 | 17,757,900 |
Sep 01, 2015 | 62.85 | 62.85 | 60.99 | 61.45 | 49.75 | 23,637,300 |
Aug 31, 2015 | 63.61 | 64.35 | 63.47 | 64.10 | 51.90 | 14,223,400 |
Aug 28, 2015 | 64.29 | 64.46 | 63.60 | 64.13 | 51.92 | 16,687,300 |
Aug 27, 2015 | 63.98 | 64.73 | 63.14 | 64.48 | 52.21 | 29,045,700 |
Aug 26, 2015 | 61.80 | 62.98 | 60.55 | 62.91 | 50.94 | 33,576,800 |
Aug 25, 2015 | 63.10 | 63.32 | 59.73 | 59.91 | 48.51 | 31,772,500 |
Aug 24, 2015 | 59.29 | 62.92 | 50.07 | 60.25 | 48.78 | 36,339,100 |
Aug 21, 2015 | 65.09 | 65.44 | 63.57 | 63.60 | 51.50 | 28,235,500 |
Aug 20, 2015 | 66.81 | 67.04 | 65.94 | 65.94 | 53.39 | 20,972,300 |
Aug 19, 2015 | 67.93 | 68.31 | 67.36 | 67.60 | 54.73 | 15,198,200 |
Aug 18, 2015 | 67.98 | 68.36 | 67.84 | 68.21 | 55.23 | 10,617,500 |
Aug 17, 2015 | 67.62 | 68.24 | 67.40 | 68.07 | 55.11 | 10,326,500 |
Aug 14, 2015 | 67.42 | 67.91 | 67.40 | 67.89 | 54.97 | 11,248,800 |
Aug 13, 2015 | 67.25 | 67.80 | 66.97 | 67.55 | 54.69 | 11,930,600 |
Aug 12, 2015 | 67.41 | 67.55 | 66.07 | 67.24 | 54.44 | 21,069,000 |
Aug 11, 2015 | 68.23 | 68.40 | 67.85 | 68.23 | 55.24 | 14,800,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |