December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 71.07 71.07 70.26 70.43 2,459,921 -0.65(-0.91%)
May 28, 2015 69.44 71.78 69.36 71.08 3,228,849 +1.66(+2.39%)
May 27, 2015 69.25 69.50 68.44 69.42 2,828,707 -0.13(-0.19%)
May 26, 2015 70.73 71.10 69.39 69.55 2,515,392 -1.81(-2.54%)
May 22, 2015 71.35 71.36 71.36 71.36 1,211,900 +0.08(+0.11%)
May 21, 2015 71.01 71.41 70.74 71.28 1,392,373 +0.09(+0.13%)
May 20, 2015 71.68 71.70 71.15 71.19 1,605,907 -0.26(-0.36%)
May 19, 2015 71.93 72.00 71.30 71.45 1,346,146 -0.32(-0.45%)
May 18, 2015 71.36 71.90 71.33 71.77 1,126,877 +0.51(+0.72%)
May 15, 2015 70.86 71.30 70.50 71.26 2,513,992 +0.68(+0.96%)
May 14, 2015 70.68 70.93 69.95 70.58 2,259,163 +0.33(+0.47%)
May 13, 2015 71.21 71.59 69.78 70.25 2,533,216 -1.06(-1.49%)
May 12, 2015 71.30 71.54 70.67 71.31 1,333,869 -0.50(-0.70%)
May 11, 2015 71.94 72.25 71.64 71.81 1,797,430 -0.09(-0.13%)
May 08, 2015 71.61 72.32 71.59 71.90 1,443,901 +0.93(+1.31%)
May 07, 2015 70.59 71.19 70.59 70.97 1,978,619 +0.20(+0.28%)
May 06, 2015 71.45 71.75 70.42 70.77 1,928,265 -0.73(-1.02%)
May 05, 2015 71.28 72.09 71.20 71.50 1,983,694 +0.24(+0.34%)
May 04, 2015 72.34 72.48 71.02 71.26 2,676,121 -0.79(-1.10%)
May 01, 2015 72.71 72.98 69.74 72.05 4,271,984 -0.38(-0.52%)
Apr 30, 2015 73.00 73.46 72.20 72.43 2,631,144 -0.75(-1.02%)
Apr 29, 2015 73.33 73.39 72.59 73.18 1,484,424 -0.26(-0.35%)
Apr 28, 2015 73.34 73.56 72.74 73.44 998,864 -0.02(-0.03%)
Apr 27, 2015 73.95 74.20 73.30 73.46 1,194,019 -0.24(-0.33%)
Apr 24, 2015 74.17 74.20 73.66 73.70 918,904 -0.21(-0.28%)
Apr 23, 2015 73.82 74.37 73.61 73.91 1,576,526 +0.00(+0.00%)
Apr 22, 2015 74.55 74.56 73.61 73.91 972,973 -0.42(-0.57%)
Apr 21, 2015 74.39 74.58 74.04 74.33 1,181,982 +0.36(+0.49%)
Apr 20, 2015 74.23 74.57 73.78 73.97 1,339,593 +0.23(+0.31%)
Apr 17, 2015 74.08 74.33 73.52 73.74 1,461,471 -0.78(-1.05%)
Apr 16, 2015 74.49 74.93 74.37 74.52 772,912 -0.03(-0.04%)
Apr 15, 2015 75.04 75.55 74.46 74.55 1,271,522 -0.11(-0.15%)
Apr 14, 2015 74.89 75.07 74.31 74.66 1,265,799 -0.22(-0.29%)
Apr 13, 2015 75.47 75.82 74.88 74.88 1,144,166 -0.70(-0.93%)
Apr 10, 2015 75.28 75.63 74.90 75.58 1,358,381 +0.31(+0.41%)
Apr 09, 2015 75.66 76.01 74.95 75.27 1,034,729 -0.32(-0.42%)
Apr 08, 2015 75.69 76.06 75.03 75.59 1,355,357 -0.04(-0.05%)
Apr 07, 2015 75.77 76.03 75.34 75.63 1,450,760 -0.16(-0.21%)
Apr 06, 2015 74.96 76.18 74.78 75.79 1,275,035 +0.31(+0.41%)
Apr 02, 2015 75.01 75.48 75.48 75.48 1,075,100 +0.45(+0.60%)
Apr 01, 2015 75.38 75.38 74.25 75.03 1,581,718 -0.28(-0.37%)
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%)
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.