December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 62.40 62.60 61.80 62.32 3,153,197 -0.08(-0.13%)
May 27, 2016 62.20 62.40 62.40 62.40 918,800 +0.33(+0.53%)
May 26, 2016 62.35 62.42 61.93 62.07 1,268,775 -0.08(-0.13%)
May 25, 2016 61.80 62.42 61.45 62.15 2,034,470 +0.07(+0.11%)
May 24, 2016 61.59 62.22 61.46 62.08 1,502,672 +0.73(+1.19%)
May 23, 2016 61.53 61.99 61.26 61.35 1,960,481 -0.09(-0.15%)
May 20, 2016 60.41 61.52 60.16 61.44 2,191,104 +1.16(+1.92%)
May 19, 2016 60.31 61.12 59.63 60.28 2,257,426 +0.11(+0.18%)
May 18, 2016 60.19 60.53 59.58 60.17 2,051,276 -0.24(-0.40%)
May 17, 2016 60.64 61.10 60.13 60.41 1,840,948 -0.30(-0.49%)
May 16, 2016 60.18 61.00 59.77 60.71 1,758,476 +0.78(+1.30%)
May 13, 2016 60.63 60.96 59.49 59.93 2,614,530 -0.91(-1.50%)
May 12, 2016 61.10 61.19 60.01 60.84 4,475,703 +0.17(+0.28%)
May 11, 2016 63.65 63.84 60.67 60.67 6,176,538 -4.27(-6.58%)
May 10, 2016 64.69 65.51 64.61 64.94 2,238,719 +0.35(+0.54%)
May 09, 2016 63.82 64.74 63.64 64.59 1,704,215 +0.66(+1.03%)
May 06, 2016 63.78 63.99 63.17 63.93 1,901,758 +0.09(+0.14%)
May 05, 2016 64.15 64.28 63.61 63.84 3,416,474 -0.57(-0.88%)
May 04, 2016 64.67 64.85 63.83 64.41 4,257,316 -0.50(-0.77%)
May 03, 2016 64.76 66.31 64.58 64.91 7,476,332 +0.26(+0.40%)
May 02, 2016 62.49 64.68 62.00 64.65 3,445,148 +1.60(+2.54%)
Apr 29, 2016 63.89 63.94 61.54 63.05 3,858,160 +0.39(+0.62%)
Apr 28, 2016 63.77 63.85 62.49 62.66 2,782,894 -1.29(-2.02%)
Apr 27, 2016 64.14 64.19 63.56 63.95 2,345,689 -0.12(-0.19%)
Apr 26, 2016 63.25 64.25 63.25 64.07 1,413,315 +0.69(+1.09%)
Apr 25, 2016 63.25 63.59 62.76 63.38 1,482,511 -0.69(-1.08%)
Apr 22, 2016 64.26 64.70 63.67 64.07 1,551,114 +0.11(+0.17%)
Apr 21, 2016 65.42 65.50 63.81 63.96 1,926,038 -0.67(-1.04%)
Apr 20, 2016 64.51 65.33 64.37 64.63 1,500,831 +0.23(+0.36%)
Apr 19, 2016 64.83 65.12 64.04 64.40 1,584,973 -0.15(-0.23%)
Apr 18, 2016 64.04 64.61 63.82 64.55 1,017,705 +0.46(+0.72%)
Apr 15, 2016 63.69 64.18 63.40 64.09 1,403,852 +0.42(+0.66%)
Apr 14, 2016 63.99 64.21 63.41 63.67 934,275 -0.14(-0.22%)
Apr 13, 2016 62.96 63.83 62.67 63.81 1,228,349 +1.24(+1.98%)
Apr 12, 2016 61.96 62.72 61.30 62.57 1,240,315 +0.64(+1.03%)
Apr 11, 2016 62.74 63.03 61.92 61.93 1,235,800 -0.69(-1.10%)
Apr 08, 2016 64.32 64.35 62.28 62.62 1,778,434 -1.39(-2.17%)
Apr 07, 2016 63.42 64.07 63.38 64.01 1,707,076 -0.15(-0.23%)
Apr 06, 2016 63.44 64.23 63.00 64.16 1,273,553 +0.76(+1.20%)
Apr 05, 2016 63.93 64.19 63.18 63.40 1,454,731 -0.68(-1.06%)
Apr 04, 2016 65.31 65.41 63.96 64.08 1,540,883 -1.16(-1.78%)
Apr 01, 2016 64.60 65.39 64.14 65.24 1,202,430 +0.48(+0.74%)
Mar 31, 2016 65.29 65.82 64.57 64.76 1,747,548 -0.48(-0.74%)
Mar 30, 2016 65.28 65.55 64.87 65.24 1,371,173 +0.31(+0.48%)
Mar 29, 2016 64.48 65.03 64.28 64.93 1,420,951 +0.55(+0.85%)
Mar 28, 2016 64.19 64.61 63.95 64.38 1,544,522 +0.31(+0.48%)
Mar 24, 2016 64.43 64.07 64.07 64.07 2,050,000 -0.35(-0.54%)
Mar 23, 2016 65.00 65.03 64.18 64.42 2,824,405 -0.91(-1.39%)
Mar 22, 2016 65.84 66.13 64.81 65.33 2,288,789 -1.17(-1.76%)
Mar 21, 2016 66.49 66.87 66.30 66.50 1,401,652 +0.00(+0.00%)
Mar 18, 2016 66.48 66.91 66.24 66.50 3,360,322 +0.10(+0.15%)
Mar 17, 2016 65.19 66.50 64.86 66.40 2,332,108 +0.99(+1.51%)
Mar 16, 2016 65.65 65.81 64.94 65.41 2,044,301 -0.30(-0.46%)
Mar 15, 2016 65.53 65.99 65.09 65.71 1,802,932 -0.07(-0.11%)
Mar 14, 2016 66.02 66.35 65.75 65.78 1,886,060 -0.57(-0.86%)
Mar 11, 2016 65.86 66.71 65.72 66.35 1,724,300 +1.10(+1.69%)
Mar 10, 2016 65.18 65.53 64.21 65.25 1,810,135 +0.41(+0.63%)
Mar 09, 2016 65.47 65.47 64.34 64.84 2,305,539 -0.14(-0.22%)
Mar 08, 2016 65.22 65.72 64.83 64.98 3,078,329 -0.89(-1.35%)
Mar 07, 2016 65.03 66.20 64.75 65.87 2,989,247 +0.47(+0.72%)
Mar 04, 2016 65.87 66.37 64.89 65.40 4,065,494 -0.93(-1.40%)
Mar 03, 2016 66.36 66.83 65.76 66.33 2,372,749 +0.05(+0.08%)
Mar 02, 2016 66.50 67.10 65.68 66.28 3,059,647 -0.47(-0.70%)
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.