December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 75.05 75.78 74.89 75.31 2,563,462 +0.18(+0.24%)
Mar 30, 2015 74.63 75.38 74.63 75.13 883,814 +0.77(+1.04%)
Mar 27, 2015 74.05 74.72 73.88 74.36 845,102 +0.48(+0.65%)
Mar 26, 2015 73.66 74.29 73.02 73.88 1,144,086 -0.19(-0.26%)
Mar 25, 2015 75.40 75.60 74.07 74.07 1,794,953 -1.32(-1.75%)
Mar 24, 2015 75.92 75.94 75.15 75.39 1,328,362 -0.60(-0.79%)
Mar 23, 2015 75.38 76.48 75.26 75.99 1,934,900 +0.74(+0.98%)
Mar 20, 2015 74.31 75.36 74.10 75.25 5,110,021 +1.19(+1.61%)
Mar 19, 2015 73.91 74.20 73.53 74.06 1,095,549 +0.16(+0.22%)
Mar 18, 2015 72.92 74.15 72.24 73.90 2,200,376 +0.81(+1.11%)
Mar 17, 2015 72.92 73.36 72.72 73.09 2,067,318 -0.07(-0.10%)
Mar 16, 2015 73.26 73.50 72.91 73.16 1,223,306 +0.23(+0.32%)
Mar 13, 2015 73.34 73.74 72.47 72.93 1,525,420 -0.29(-0.40%)
Mar 12, 2015 73.19 73.42 72.73 73.22 2,684,139 +0.50(+0.69%)
Mar 11, 2015 74.02 74.20 72.57 72.72 2,153,889 -1.26(-1.70%)
Mar 10, 2015 74.18 74.56 73.90 73.98 1,349,508 -1.09(-1.45%)
Mar 09, 2015 74.70 75.27 74.43 75.07 1,356,577 +0.58(+0.78%)
Mar 06, 2015 75.47 75.57 74.33 74.49 1,564,419 -1.58(-2.08%)
Mar 05, 2015 76.82 76.90 75.95 76.07 1,748,280 -0.42(-0.55%)
Mar 04, 2015 76.59 76.80 76.00 76.49 1,209,183 -0.20(-0.26%)
Mar 03, 2015 76.72 77.05 76.34 76.69 1,483,732 -0.55(-0.71%)
Mar 02, 2015 76.53 77.43 76.35 77.24 1,940,535 +0.58(+0.76%)
Feb 27, 2015 76.76 76.95 76.52 76.66 1,733,199 -0.22(-0.29%)
Feb 26, 2015 77.39 77.55 76.70 76.88 1,926,694 -0.73(-0.94%)
Feb 25, 2015 76.51 77.83 76.51 77.61 2,771,298 +1.29(+1.69%)
Feb 24, 2015 76.24 76.68 76.11 76.32 1,736,235 +0.15(+0.20%)
Feb 23, 2015 75.85 76.31 75.66 76.17 2,541,822 +0.37(+0.49%)
Feb 20, 2015 74.44 75.83 74.20 75.80 2,256,180 +1.35(+1.81%)
Feb 19, 2015 75.36 75.44 74.43 74.45 3,656,673 -0.89(-1.18%)
Feb 18, 2015 74.99 75.71 74.99 75.34 3,325,373 -0.06(-0.08%)
Feb 17, 2015 74.89 75.92 74.21 75.40 2,980,977 +0.14(+0.19%)
Feb 13, 2015 72.84 75.26 75.26 75.26 5,572,600 +4.26(+6.00%)
Feb 12, 2015 70.27 71.26 70.18 71.00 4,011,715 +0.93(+1.33%)
Feb 11, 2015 69.52 70.17 69.52 70.07 2,898,583 +0.43(+0.62%)
Feb 10, 2015 69.34 70.05 69.11 69.64 3,708,396 +0.93(+1.35%)
Feb 09, 2015 69.07 69.08 67.85 68.71 4,288,851 -0.54(-0.78%)
Feb 06, 2015 70.63 70.78 69.24 69.25 3,643,016 -0.99(-1.41%)
Feb 05, 2015 69.36 70.34 69.17 70.24 2,755,124 +1.36(+1.97%)
Feb 04, 2015 69.60 70.10 68.17 68.88 7,709,868 -2.26(-3.18%)
Feb 03, 2015 69.83 71.20 69.70 71.14 3,054,704 +1.84(+2.66%)
Feb 02, 2015 68.32 69.35 68.29 69.30 3,897,279 -0.07(-0.10%)
Jan 30, 2015 69.97 70.73 69.29 69.37 2,972,864 -2.02(-2.83%)
Jan 29, 2015 71.30 71.85 70.66 71.39 3,120,737 +0.36(+0.51%)
Jan 28, 2015 71.65 72.27 71.00 71.03 2,678,482 -0.03(-0.04%)
Jan 27, 2015 70.76 71.33 70.05 71.06 2,695,648 -0.43(-0.60%)
Jan 26, 2015 70.82 71.75 70.58 71.49 2,455,611 +0.36(+0.51%)
Jan 23, 2015 72.20 72.24 71.06 71.13 3,446,533 -1.01(-1.40%)
Jan 22, 2015 71.97 72.59 71.57 72.14 4,013,016 +0.46(+0.64%)
Jan 21, 2015 71.49 72.12 71.27 71.68 3,244,865 -0.19(-0.26%)
Jan 20, 2015 71.96 72.97 71.27 71.87 2,912,756 -0.70(-0.96%)
Jan 16, 2015 71.93 72.62 71.35 72.57 2,244,272 +0.64(+0.89%)
Jan 15, 2015 74.05 74.61 71.85 71.93 3,102,228 -2.12(-2.86%)
Jan 14, 2015 73.80 74.78 73.54 74.05 1,844,104 -1.03(-1.37%)
Jan 13, 2015 75.78 76.89 74.49 75.08 2,984,856 -0.23(-0.31%)
Jan 12, 2015 75.45 75.96 75.00 75.31 2,104,350 +0.07(+0.09%)
Jan 09, 2015 75.51 75.74 74.57 75.24 2,461,998 -0.06(-0.08%)
Jan 08, 2015 74.40 75.33 74.27 75.30 2,143,795 +1.66(+2.25%)
Jan 07, 2015 73.18 73.84 72.93 73.64 1,688,477 +0.93(+1.28%)
Jan 06, 2015 73.14 73.76 72.23 72.71 1,992,935 -0.43(-0.59%)
Jan 05, 2015 73.25 73.76 72.82 73.14 1,961,966 -0.62(-0.84%)
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.