December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 60.46 62.75 60.33 62.60 6,083,946 +2.53(+4.21%)
Jan 28, 2016 59.60 60.16 59.23 60.07 2,837,895 +1.32(+2.25%)
Jan 27, 2016 58.55 59.67 58.14 58.75 2,288,135 +0.00(+0.00%)
Jan 26, 2016 58.21 59.22 58.21 58.75 2,494,968 +0.90(+1.56%)
Jan 25, 2016 58.00 58.31 57.53 57.85 2,955,344 -0.24(-0.41%)
Jan 22, 2016 57.75 58.19 57.02 58.09 2,801,720 +1.09(+1.91%)
Jan 21, 2016 55.43 57.56 55.09 57.00 4,842,354 +2.00(+3.64%)
Jan 20, 2016 53.00 55.04 52.21 55.00 4,559,976 +1.00(+1.85%)
Jan 19, 2016 55.37 55.81 53.33 54.00 4,173,126 -0.98(-1.78%)
Jan 15, 2016 54.24 54.98 54.98 54.98 3,129,900 -0.57(-1.03%)
Jan 14, 2016 56.55 56.72 54.71 55.55 4,969,295 -1.08(-1.91%)
Jan 13, 2016 58.16 58.47 56.48 56.63 3,338,789 -1.09(-1.89%)
Jan 12, 2016 57.49 58.54 56.98 57.72 3,826,950 +1.27(+2.25%)
Jan 11, 2016 57.18 57.87 55.84 56.45 5,167,178 -1.77(-3.04%)
Jan 08, 2016 59.74 60.07 58.07 58.22 2,736,513 -1.23(-2.07%)
Jan 07, 2016 59.36 61.20 59.17 59.45 3,156,994 -0.74(-1.23%)
Jan 06, 2016 60.34 61.12 59.86 60.19 2,640,207 -1.03(-1.68%)
Jan 05, 2016 61.05 61.47 60.66 61.22 2,673,286 +0.35(+0.57%)
Jan 04, 2016 60.69 61.13 60.26 60.87 3,617,590 -1.38(-2.22%)
Dec 31, 2015 62.57 62.25 62.25 62.25 1,583,400 -0.41(-0.65%)
Dec 30, 2015 63.02 63.19 62.59 62.66 1,367,315 -0.47(-0.74%)
Dec 29, 2015 62.63 63.16 62.42 63.13 1,868,091 +0.91(+1.46%)
Dec 28, 2015 62.03 62.35 61.78 62.22 1,250,153 -0.06(-0.10%)
Dec 24, 2015 62.37 62.28 62.28 62.28 1,181,300 -0.20(-0.32%)
Dec 23, 2015 62.04 62.50 61.75 62.48 2,211,512 +0.63(+1.02%)
Dec 22, 2015 62.70 62.72 61.70 61.85 3,553,093 -0.50(-0.80%)
Dec 21, 2015 62.44 62.61 61.94 62.35 2,221,297 +0.34(+0.55%)
Dec 18, 2015 62.18 62.73 61.98 62.01 5,019,287 -0.45(-0.72%)
Dec 17, 2015 63.74 63.74 62.23 62.46 3,039,510 -1.13(-1.78%)
Dec 16, 2015 62.91 63.63 62.59 63.59 2,831,249 +0.87(+1.39%)
Dec 15, 2015 63.14 63.21 62.23 62.72 2,948,707 +0.29(+0.46%)
Dec 14, 2015 61.83 62.67 61.77 62.43 2,312,783 +0.62(+1.00%)
Dec 11, 2015 61.97 62.16 61.39 61.81 3,617,672 -1.14(-1.81%)
Dec 10, 2015 62.60 63.57 62.44 62.95 2,122,368 +0.20(+0.32%)
Dec 09, 2015 63.95 64.37 62.07 62.75 4,201,663 -1.71(-2.65%)
Dec 08, 2015 63.81 64.82 63.53 64.46 1,549,091 -0.11(-0.17%)
Dec 07, 2015 63.97 64.64 63.50 64.57 2,853,532 +0.17(+0.26%)
Dec 04, 2015 64.09 65.43 63.38 64.40 2,625,301 +0.58(+0.91%)
Dec 03, 2015 64.91 65.20 63.44 63.82 3,706,314 -1.65(-2.52%)
Dec 02, 2015 65.51 66.30 65.17 65.47 1,568,213 -0.13(-0.20%)
Dec 01, 2015 64.78 65.66 64.45 65.60 1,676,685 +0.90(+1.39%)
Nov 30, 2015 64.78 64.95 63.81 64.70 2,625,636 -0.63(-0.96%)
Nov 27, 2015 66.41 66.70 64.69 65.33 923,492 -1.07(-1.61%)
Nov 25, 2015 66.33 66.40 66.40 66.40 1,438,000 +0.05(+0.08%)
Nov 24, 2015 65.29 66.86 65.02 66.35 2,813,457 +1.06(+1.62%)
Nov 23, 2015 64.76 65.84 64.59 65.29 2,370,477 +0.56(+0.87%)
Nov 20, 2015 64.11 65.15 64.05 64.73 2,487,088 +1.24(+1.95%)
Nov 19, 2015 63.44 64.20 63.12 63.49 1,918,501 +0.25(+0.40%)
Nov 18, 2015 62.02 63.35 61.72 63.24 1,945,521 +1.29(+2.08%)
Nov 17, 2015 61.85 62.70 61.17 61.95 3,218,250 -0.81(-1.29%)
Nov 16, 2015 61.83 62.82 61.39 62.76 2,211,322 +0.71(+1.14%)
Nov 13, 2015 63.87 64.09 62.02 62.05 3,026,082 -2.56(-3.96%)
Nov 12, 2015 63.88 64.80 63.17 64.61 4,130,989 -1.08(-1.64%)
Nov 11, 2015 67.68 67.68 65.64 65.69 2,654,780 -2.21(-3.25%)
Nov 10, 2015 67.22 67.93 66.75 67.90 1,254,626 +0.49(+0.73%)
Nov 09, 2015 68.79 68.93 67.05 67.41 2,015,069 -1.59(-2.30%)
Nov 06, 2015 69.11 69.53 68.25 69.00 1,861,820 -0.21(-0.30%)
Nov 05, 2015 68.23 70.35 67.69 69.21 2,481,165 +1.28(+1.88%)
Nov 04, 2015 68.55 68.64 67.52 67.93 1,602,194 -0.25(-0.37%)
Nov 03, 2015 67.77 68.81 67.65 68.18 2,563,937 +0.37(+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.