December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 75.12 75.38 74.56 74.57 2,622,220 -0.33(-0.44%)
Feb 27, 2018 76.39 76.80 74.90 74.90 2,284,678 -1.15(-1.51%)
Feb 26, 2018 75.67 76.32 75.03 76.05 2,033,524 +0.30(+0.40%)
Feb 23, 2018 75.53 75.79 74.16 75.75 2,420,558 +0.54(+0.72%)
Feb 22, 2018 75.52 75.21 3,364,936 +0.71(+0.95%)
Feb 21, 2018 73.86 75.87 73.74 74.50 3,443,967 +0.93(+1.26%)
Feb 20, 2018 74.67 74.77 72.77 73.57 4,304,220 -1.07(-1.43%)
Feb 16, 2018 74.64 74.64 74.64 0 -9.30(-11.08%)
Feb 15, 2018 83.98 84.38 83.31 83.94 3,389,863 +0.25(+0.30%)
Feb 14, 2018 81.65 83.74 81.35 83.69 2,905,066 +1.58(+1.92%)
Feb 13, 2018 80.71 82.18 80.37 82.11 2,245,581 +1.41(+1.75%)
Feb 12, 2018 80.43 81.75 80.11 80.70 4,039,383 +1.38(+1.74%)
Feb 09, 2018 79.55 80.35 77.04 79.32 3,609,774 +0.57(+0.72%)
Feb 08, 2018 80.33 81.16 78.73 78.75 3,285,179 -1.72(-2.14%)
Feb 07, 2018 79.46 81.48 79.04 80.47 3,589,223 +1.11(+1.40%)
Feb 06, 2018 77.17 79.90 76.42 79.36 4,054,669 -0.33(-0.41%)
Feb 05, 2018 80.22 81.67 78.89 79.69 2,896,384 -0.20(-0.25%)
Feb 02, 2018 80.57 81.36 79.75 79.89 3,193,930 -0.73(-0.91%)
Feb 01, 2018 80.37 81.28 78.65 80.62 3,054,517 -0.52(-0.64%)
Jan 31, 2018 82.12 82.65 80.74 81.14 3,698,419 -0.83(-1.01%)
Jan 30, 2018 82.29 82.29 81.81 81.97 2,126,388 -0.58(-0.70%)
Jan 29, 2018 81.39 82.68 81.39 82.55 2,616,037 +0.98(+1.20%)
Jan 26, 2018 81.39 81.58 80.82 81.57 1,925,592 +0.63(+0.78%)
Jan 25, 2018 81.28 81.43 80.53 80.94 2,158,365 -0.03(-0.04%)
Jan 24, 2018 81.17 82.10 80.76 80.97 2,193,204 +0.10(+0.12%)
Jan 23, 2018 80.24 81.00 79.82 80.87 2,504,864 +0.45(+0.56%)
Jan 22, 2018 79.75 80.71 79.40 80.42 2,138,473 +0.63(+0.79%)
Jan 19, 2018 78.89 79.85 78.63 79.79 2,524,946 +1.36(+1.73%)
Jan 18, 2018 78.35 79.36 78.23 78.43 2,188,672 +0.29(+0.37%)
Jan 17, 2018 77.21 78.27 77.01 78.14 1,547,788 +1.46(+1.90%)
Jan 16, 2018 77.99 78.00 76.63 76.68 2,195,419 -1.12(-1.44%)
Jan 12, 2018 77.80 77.80 77.80 0 +0.61(+0.79%)
Jan 11, 2018 76.20 77.25 76.11 77.19 2,332,471 +1.07(+1.41%)
Jan 10, 2018 76.12 2,560,396 -0.01(-0.01%)
Jan 09, 2018 77.07 77.28 75.95 76.13 2,970,654 -1.23(-1.59%)
Jan 08, 2018 75.87 78.70 75.87 77.36 3,025,060 +1.66(+2.19%)
Jan 05, 2018 75.60 76.16 75.33 75.70 2,091,662 +0.24(+0.32%)
Jan 04, 2018 74.11 75.49 73.89 75.46 2,507,598 +1.68(+2.28%)
Jan 03, 2018 74.55 74.60 73.71 73.78 1,672,943 -0.64(-0.86%)
Jan 02, 2018 74.42 74.57 74.02 74.42 1,713,491 +0.42(+0.57%)
Dec 29, 2017 74.00 74.00 74.00 0 -0.29(-0.39%)
Dec 28, 2017 74.55 74.55 74.22 74.29 954,207 -0.23(-0.31%)
Dec 27, 2017 74.83 74.90 74.46 74.52 1,055,391 -0.09(-0.12%)
Dec 26, 2017 73.72 74.66 73.67 74.61 852,184 +0.74(+1.00%)
Dec 22, 2017 74.15 74.36 73.45 73.87 1,906,048 -0.36(-0.48%)
Dec 21, 2017 74.60 75.00 74.00 74.23 1,641,447 -0.17(-0.23%)
Dec 20, 2017 74.23 74.69 74.03 74.40 2,585,591 +0.55(+0.74%)
Dec 19, 2017 74.37 74.77 73.55 73.85 1,513,808 -0.29(-0.39%)
Dec 18, 2017 74.86 75.25 73.92 74.14 2,116,539 -0.27(-0.36%)
Dec 15, 2017 73.89 74.52 73.57 74.41 4,003,266 +1.06(+1.45%)
Dec 14, 2017 73.50 73.87 73.15 73.35 2,101,373 +0.29(+0.40%)
Dec 13, 2017 72.76 73.49 72.55 73.06 1,131,607 +0.53(+0.73%)
Dec 12, 2017 72.53 72.93 72.38 72.53 2,331,442 -0.07(-0.10%)
Dec 11, 2017 73.58 73.93 72.38 72.60 2,138,670 -0.75(-1.02%)
Dec 08, 2017 72.02 73.36 71.94 73.35 2,269,002 +1.44(+2.00%)
Dec 07, 2017 71.67 72.60 71.57 71.91 1,709,274 +0.23(+0.32%)
Dec 06, 2017 71.81 72.13 70.50 71.68 2,272,921 +1.29(+1.83%)
Dec 05, 2017 71.38 71.45 70.34 70.39 3,209,768 -0.83(-1.17%)
Dec 04, 2017 72.40 72.52 71.20 71.22 4,297,514 -0.57(-0.79%)
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.