December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 67.65 67.93 66.43 67.81 1,968,215 +0.29(+0.43%)
Oct 30, 2015 68.00 68.50 67.35 67.52 3,078,456 -0.59(-0.87%)
Oct 29, 2015 67.67 68.18 67.28 68.11 2,453,498 +0.30(+0.44%)
Oct 28, 2015 66.25 67.92 65.84 67.81 3,600,483 +1.51(+2.28%)
Oct 27, 2015 65.68 66.33 65.00 66.30 3,971,696 +0.39(+0.59%)
Oct 26, 2015 64.38 67.65 63.00 65.91 7,616,166 +2.16(+3.39%)
Oct 23, 2015 68.40 69.05 61.56 63.75 15,367,911 -9.46(-12.92%)
Oct 22, 2015 72.96 73.59 72.96 73.21 2,266,643 +0.57(+0.78%)
Oct 21, 2015 73.60 73.81 72.58 72.64 2,130,501 -0.61(-0.83%)
Oct 20, 2015 72.23 73.52 72.06 73.25 2,124,194 +0.68(+0.94%)
Oct 19, 2015 72.88 72.88 71.81 72.57 1,899,251 -0.36(-0.49%)
Oct 16, 2015 72.15 72.97 71.63 72.93 1,944,344 +1.39(+1.94%)
Oct 15, 2015 70.90 71.65 70.17 71.54 1,687,520 +1.23(+1.75%)
Oct 14, 2015 71.28 71.28 69.71 70.31 1,543,555 -0.04(-0.06%)
Oct 13, 2015 71.09 71.50 70.27 70.35 1,309,771 -1.21(-1.69%)
Oct 12, 2015 71.48 71.87 71.08 71.56 660,142 +0.20(+0.28%)
Oct 09, 2015 71.22 71.62 71.05 71.36 967,435 +0.03(+0.04%)
Oct 08, 2015 69.72 71.40 69.36 71.33 1,613,986 +1.66(+2.38%)
Oct 07, 2015 69.98 70.21 68.99 69.67 1,864,809 -0.08(-0.11%)
Oct 06, 2015 71.39 71.66 69.44 69.75 1,607,681 -1.95(-2.72%)
Oct 05, 2015 70.88 71.79 70.45 71.70 1,667,594 +1.48(+2.11%)
Oct 02, 2015 67.97 70.22 67.74 70.22 1,993,492 +1.46(+2.12%)
Oct 01, 2015 68.38 68.79 67.94 68.76 1,830,240 +0.55(+0.81%)
Sep 30, 2015 68.28 68.57 67.68 68.21 2,477,677 +0.98(+1.46%)
Sep 29, 2015 68.04 68.50 66.90 67.23 1,691,306 -0.80(-1.18%)
Sep 28, 2015 69.87 69.87 67.77 68.03 1,729,582 -2.05(-2.93%)
Sep 25, 2015 70.77 71.00 69.60 70.08 1,384,361 +0.03(+0.04%)
Sep 24, 2015 70.01 70.37 69.36 70.05 1,360,149 -0.38(-0.54%)
Sep 23, 2015 71.18 71.39 70.09 70.43 1,094,224 -0.60(-0.84%)
Sep 22, 2015 70.54 71.14 70.24 71.03 968,604 -0.58(-0.81%)
Sep 21, 2015 71.09 71.97 70.81 71.61 1,266,097 +0.99(+1.40%)
Sep 18, 2015 71.17 71.69 70.50 70.62 2,820,233 -1.31(-1.82%)
Sep 17, 2015 72.00 73.05 71.63 71.93 1,591,960 -0.03(-0.04%)
Sep 16, 2015 71.01 72.06 70.83 71.96 1,456,191 +1.00(+1.41%)
Sep 15, 2015 70.79 71.15 70.19 70.96 1,196,293 +0.50(+0.71%)
Sep 14, 2015 70.91 71.02 70.11 70.46 934,080 -0.56(-0.79%)
Sep 11, 2015 70.39 71.03 70.05 71.02 1,285,930 +0.47(+0.67%)
Sep 10, 2015 70.85 71.33 70.17 70.55 1,102,883 -0.22(-0.31%)
Sep 09, 2015 72.72 73.00 70.61 70.77 1,198,010 -1.36(-1.89%)
Sep 08, 2015 72.03 72.18 71.32 72.13 1,327,920 +1.40(+1.98%)
Sep 04, 2015 70.73 70.73 70.73 70.73 1,274,800 -0.95(-1.33%)
Sep 03, 2015 71.81 72.48 71.37 71.68 1,391,607 +0.11(+0.15%)
Sep 02, 2015 71.51 71.63 70.55 71.57 1,700,965 +0.82(+1.16%)
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.