December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 88.81 89.23 86.41 86.42 1,442,123 -0.70(-0.80%)
Apr 29, 2010 86.32 87.26 85.80 87.12 499,770 +1.46(+1.70%)
Apr 28, 2010 85.80 86.89 85.08 85.66 660,924 +0.17(+0.20%)
Apr 27, 2010 86.90 86.98 85.28 85.49 1,030,741 -1.77(-2.03%)
Apr 26, 2010 86.52 87.77 86.31 87.26 735,478 +0.60(+0.69%)
Apr 23, 2010 86.59 86.98 85.94 86.66 1,015,308 -0.18(-0.21%)
Apr 22, 2010 83.96 86.95 83.71 86.84 1,337,085 +2.52(+2.99%)
Apr 21, 2010 83.67 84.44 83.47 84.32 3,838 +0.76(+0.91%)
Apr 20, 2010 82.82 83.59 82.65 83.56 479,131 +0.94(+1.14%)
Apr 19, 2010 82.30 83.16 81.90 82.62 697,353 +0.10(+0.12%)
Apr 16, 2010 83.31 84.06 82.31 82.52 651,840 -1.18(-1.41%)
Apr 15, 2010 83.43 83.89 83.02 83.70 508,602 +0.00(+0.00%)
Apr 14, 2010 84.48 84.50 82.88 83.70 1,302,604 -0.55(-0.65%)
Apr 13, 2010 83.79 84.44 83.05 84.25 538,648 +0.34(+0.41%)
Apr 12, 2010 84.07 84.30 83.56 83.91 686,063 +0.25(+0.30%)
Apr 09, 2010 83.57 83.73 82.04 83.66 1,110,188 +1.58(+1.92%)
Apr 08, 2010 82.06 82.21 81.39 82.08 595,443 -0.05(-0.06%)
Apr 07, 2010 82.35 82.87 81.94 82.13 745,046 -0.38(-0.46%)
Apr 06, 2010 81.77 82.82 81.64 82.51 600,289 +0.04(+0.05%)
Apr 05, 2010 81.20 82.53 81.09 82.47 665,766 +1.45(+1.79%)
Apr 01, 2010 80.59 81.02 81.02 81.02 1,938,800 +0.87(+1.09%)
Mar 31, 2010 79.71 80.57 79.62 80.15 619,406 +0.21(+0.26%)
Mar 30, 2010 80.53 80.78 79.87 79.94 606,415 -0.47(-0.58%)
Mar 29, 2010 80.87 80.87 79.73 80.41 678,853 -0.10(-0.12%)
Mar 26, 2010 79.80 80.91 79.61 80.51 1,245,379 +1.05(+1.32%)
Mar 25, 2010 80.56 80.91 79.44 79.46 1,052,987 -0.45(-0.56%)
Mar 24, 2010 80.57 80.89 79.81 79.91 774,021 -1.08(-1.33%)
Mar 23, 2010 80.26 80.99 80.02 80.99 768,245 +0.79(+0.99%)
Mar 22, 2010 79.27 80.81 79.02 80.20 853,651 +0.49(+0.61%)
Mar 19, 2010 80.10 80.24 79.51 79.71 1,069,741 -0.15(-0.19%)
Mar 18, 2010 80.34 80.95 79.30 79.86 919,990 -0.53(-0.66%)
Mar 17, 2010 79.95 80.62 79.91 80.39 854,722 +0.51(+0.64%)
Mar 16, 2010 79.87 80.00 79.41 79.88 532,336 +0.17(+0.21%)
Mar 15, 2010 79.20 79.74 78.94 79.71 874,762 +0.08(+0.10%)
Mar 12, 2010 79.97 80.00 79.05 79.63 480,319 -0.17(-0.21%)
Mar 11, 2010 79.61 79.81 78.88 79.80 597,676 -0.15(-0.19%)
Mar 10, 2010 79.61 79.99 79.33 79.95 641,682 +0.20(+0.25%)
Mar 09, 2010 79.79 80.00 79.52 79.75 716,503 -0.25(-0.31%)
Mar 08, 2010 78.87 80.00 78.83 80.00 770,225 +1.22(+1.55%)
Mar 05, 2010 77.77 78.97 77.47 78.78 671,550 +0.81(+1.04%)
Mar 04, 2010 77.85 78.39 77.43 77.97 591,181 +0.12(+0.15%)
Mar 03, 2010 78.07 78.12 77.48 77.85 823,029 -0.23(-0.29%)
Mar 02, 2010 78.00 78.25 77.78 78.08 759,609 +0.12(+0.15%)
Mar 01, 2010 77.43 77.98 77.08 77.96 693,078 +0.58(+0.75%)
Feb 26, 2010 77.00 77.70 76.68 77.38 750,947 +0.12(+0.16%)
Feb 25, 2010 75.75 77.28 75.75 77.26 605,741 +0.59(+0.77%)
Feb 24, 2010 75.98 76.74 75.58 76.67 472,921 +0.90(+1.19%)
Feb 23, 2010 76.36 76.53 75.38 75.77 742,235 -0.94(-1.23%)
Feb 22, 2010 76.79 77.06 76.57 76.71 450,014 +0.07(+0.09%)
Feb 19, 2010 76.46 76.76 75.92 76.64 727,776 +0.23(+0.30%)
Feb 18, 2010 76.45 76.74 75.79 76.41 763,182 -0.14(-0.18%)
Feb 17, 2010 75.75 76.62 75.71 76.55 1,088,596 +1.07(+1.42%)
Feb 16, 2010 74.36 75.53 74.17 75.48 810,925 +1.54(+2.08%)
Feb 12, 2010 73.50 73.94 73.94 73.94 4,557,200 -0.41(-0.55%)
Feb 11, 2010 74.16 74.74 73.39 74.35 1,909,466 +1.91(+2.64%)
Feb 10, 2010 72.36 73.16 72.10 72.44 935,434 -0.07(-0.10%)
Feb 09, 2010 71.77 72.71 71.75 72.51 585,158 +1.10(+1.54%)
Feb 08, 2010 71.37 72.60 71.21 71.41 539,497 -0.11(-0.15%)
Feb 05, 2010 71.26 71.73 70.25 71.52 1,295,347 -0.03(-0.04%)
Feb 04, 2010 72.17 72.34 71.13 71.55 1,160,959 -1.18(-1.62%)
Feb 03, 2010 73.39 73.53 72.29 72.73 705,190 -1.45(-1.95%)
Feb 02, 2010 73.12 74.24 72.86 74.18 622,899 +1.23(+1.69%)
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.