December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 83.25 83.61 81.90 81.95 1,490,700 -1.35(-1.62%)
Aug 29, 2019 82.43 83.62 82.27 83.30 1,788,325 +2.09(+2.57%)
Aug 28, 2019 79.07 81.26 79.07 81.21 1,140,450 +1.65(+2.07%)
Aug 27, 2019 80.42 80.42 79.23 79.56 1,048,053 -0.13(-0.16%)
Aug 26, 2019 79.30 79.80 78.79 79.69 1,069,155 +1.34(+1.71%)
Aug 23, 2019 80.22 80.74 77.95 78.35 1,475,200 -2.66(-3.28%)
Aug 22, 2019 81.50 81.69 80.08 81.01 1,193,702 +0.00(+0.00%)
Aug 21, 2019 80.76 81.24 80.32 81.01 1,113,176 +1.11(+1.39%)
Aug 20, 2019 79.71 80.10 79.51 79.90 1,390,869 -0.09(-0.11%)
Aug 19, 2019 80.17 80.19 79.11 79.99 1,312,380 +1.21(+1.54%)
Aug 16, 2019 78.18 79.02 77.78 78.78 1,291,000 +1.30(+1.68%)
Aug 15, 2019 79.91 79.91 76.77 77.48 2,462,389 -1.92(-2.42%)
Aug 14, 2019 81.03 81.38 79.36 79.40 1,909,635 -3.38(-4.08%)
Aug 13, 2019 81.38 84.74 81.15 82.78 1,611,799 +0.85(+1.04%)
Aug 12, 2019 82.17 82.29 80.94 81.93 1,358,349 -0.81(-0.98%)
Aug 09, 2019 83.40 83.79 82.13 82.74 1,570,700 -0.91(-1.09%)
Aug 08, 2019 82.30 83.67 81.93 83.65 1,289,734 +1.92(+2.35%)
Aug 07, 2019 80.84 81.91 80.00 81.73 1,705,281 +0.09(+0.11%)
Aug 06, 2019 80.86 81.84 80.39 81.64 1,585,001 +1.18(+1.47%)
Aug 05, 2019 81.24 81.65 79.97 80.46 2,384,169 -2.32(-2.80%)
Aug 02, 2019 83.47 83.83 82.32 82.78 2,022,800 -0.59(-0.71%)
Aug 01, 2019 87.50 87.62 82.23 83.37 2,511,180 -4.02(-4.60%)
Jul 31, 2019 88.08 88.26 86.72 87.39 1,662,875 -0.77(-0.87%)
Jul 30, 2019 87.97 88.70 86.77 88.16 917,305 -0.17(-0.19%)
Jul 29, 2019 88.50 88.83 87.47 88.33 1,157,855 -0.28(-0.32%)
Jul 26, 2019 89.71 89.79 88.45 88.61 1,572,500 -0.73(-0.82%)
Jul 25, 2019 89.12 90.42 88.20 89.34 2,548,743 +0.01(+0.01%)
Jul 24, 2019 90.33 91.54 86.43 89.33 4,663,961 +1.06(+1.20%)
Jul 23, 2019 87.43 88.27 86.96 88.27 1,820,299 +1.43(+1.65%)
Jul 22, 2019 87.97 88.00 86.83 86.84 1,388,584 -0.50(-0.57%)
Jul 19, 2019 88.02 88.58 87.28 87.34 2,413,300 +0.18(+0.21%)
Jul 18, 2019 86.58 87.28 86.19 87.16 1,748,603 +0.72(+0.83%)
Jul 17, 2019 87.96 88.08 86.35 86.44 1,441,812 -1.87(-2.12%)
Jul 16, 2019 88.48 88.69 88.12 88.31 1,433,013 -0.13(-0.15%)
Jul 15, 2019 89.06 89.10 87.79 88.44 1,176,474 -0.44(-0.50%)
Jul 12, 2019 88.57 89.16 88.26 88.88 1,528,200 +1.01(+1.15%)
Jul 11, 2019 86.90 87.94 86.59 87.87 1,157,385 +1.03(+1.19%)
Jul 10, 2019 86.86 87.21 86.43 86.84 1,085,526 +0.08(+0.09%)
Jul 09, 2019 87.93 88.15 86.58 86.76 1,200,032 -1.60(-1.81%)
Jul 08, 2019 87.43 88.50 86.21 88.36 1,173,152 +0.55(+0.63%)
Jul 05, 2019 87.58 87.88 86.89 87.81 961,800 -0.13(-0.15%)
Jul 03, 2019 87.08 88.19 86.91 87.94 975,300 +1.22(+1.41%)
Jul 02, 2019 88.15 88.37 86.40 86.72 1,334,010 -1.61(-1.82%)
Jul 01, 2019 88.37 89.11 87.69 88.33 1,287,292 +0.98(+1.12%)
Jun 28, 2019 86.78 88.16 86.71 87.35 5,908,400 +0.65(+0.75%)
Jun 27, 2019 86.36 86.81 85.81 86.70 1,244,444 +1.00(+1.17%)
Jun 26, 2019 85.66 86.29 85.42 85.70 1,359,970 +0.29(+0.34%)
Jun 25, 2019 87.77 88.11 85.33 85.41 1,588,211 -2.44(-2.78%)
Jun 24, 2019 88.24 88.81 87.70 87.85 1,394,256 -0.52(-0.59%)
Jun 21, 2019 89.09 89.28 88.01 88.37 2,884,300 -0.24(-0.27%)
Jun 20, 2019 89.00 89.19 88.16 88.61 1,712,946 +0.26(+0.29%)
Jun 19, 2019 88.40 88.99 87.91 88.35 1,143,243 +0.05(+0.06%)
Jun 18, 2019 87.79 88.64 87.50 88.30 1,827,754 +1.12(+1.28%)
Jun 17, 2019 87.17 87.94 87.08 87.18 1,318,696 -0.08(-0.09%)
Jun 14, 2019 86.89 87.52 86.33 87.26 1,220,800 +0.43(+0.50%)
Jun 13, 2019 85.48 86.98 85.48 86.83 1,418,172 +2.06(+2.43%)
Jun 12, 2019 85.66 86.06 84.66 84.77 1,192,015 -0.71(-0.83%)
Jun 11, 2019 86.09 86.73 85.35 85.48 918,463 -0.21(-0.25%)
Jun 10, 2019 85.28 86.49 85.24 85.69 1,279,923 +0.98(+1.16%)
Jun 07, 2019 84.53 84.92 84.03 84.71 1,297,300 +0.25(+0.30%)
Jun 06, 2019 85.56 85.61 83.96 84.46 2,115,965 -1.28(-1.49%)
Jun 05, 2019 85.64 86.19 84.58 85.74 1,223,522 +0.64(+0.75%)
Jun 04, 2019 83.58 85.18 83.42 85.10 1,859,095 +2.14(+2.58%)
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.