December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 64.77 65.84 64.76 65.11 2,971,787 +0.21(+0.32%)
Feb 26, 2016 64.71 65.50 64.53 64.90 2,605,864 +0.22(+0.34%)
Feb 25, 2016 63.42 64.74 63.15 64.68 3,150,004 +1.45(+2.29%)
Feb 24, 2016 60.79 63.50 60.77 63.23 3,565,341 +1.79(+2.91%)
Feb 23, 2016 61.35 61.95 60.62 61.44 2,949,674 -0.05(-0.08%)
Feb 22, 2016 59.00 61.93 58.80 61.49 4,849,161 +2.94(+5.02%)
Feb 19, 2016 57.99 59.50 55.10 58.55 9,240,340 -2.70(-4.41%)
Feb 18, 2016 60.81 61.81 60.54 61.25 3,098,688 +0.04(+0.07%)
Feb 17, 2016 59.70 61.24 59.63 61.21 2,814,209 +1.61(+2.70%)
Feb 16, 2016 58.80 60.15 58.06 59.60 2,546,243 +0.81(+1.38%)
Feb 12, 2016 57.55 58.79 58.79 58.79 2,406,400 +1.98(+3.49%)
Feb 11, 2016 56.10 57.15 56.04 56.81 2,660,221 -0.15(-0.26%)
Feb 10, 2016 57.08 57.95 56.66 56.96 3,665,212 +0.30(+0.53%)
Feb 09, 2016 56.19 57.14 56.19 56.66 2,637,504 -0.34(-0.60%)
Feb 08, 2016 58.08 58.11 56.07 57.00 3,621,568 -2.03(-3.44%)
Feb 05, 2016 60.73 60.79 58.69 59.03 4,769,587 -2.38(-3.88%)
Feb 04, 2016 61.40 62.12 59.62 61.41 4,076,119 -1.90(-3.00%)
Feb 03, 2016 63.06 63.41 61.47 63.31 2,331,889 +0.96(+1.54%)
Feb 02, 2016 64.10 64.53 61.90 62.35 3,721,230 -0.96(-1.52%)
Feb 01, 2016 61.83 63.57 61.78 63.31 3,371,509 +0.71(+1.13%)
Jan 29, 2016 60.46 62.75 60.33 62.60 6,083,946 +2.53(+4.21%)
Jan 28, 2016 59.60 60.16 59.23 60.07 2,837,895 +1.32(+2.25%)
Jan 27, 2016 58.55 59.67 58.14 58.75 2,288,135 +0.00(+0.00%)
Jan 26, 2016 58.21 59.22 58.21 58.75 2,494,968 +0.90(+1.56%)
Jan 25, 2016 58.00 58.31 57.53 57.85 2,955,344 -0.24(-0.41%)
Jan 22, 2016 57.75 58.19 57.02 58.09 2,801,720 +1.09(+1.91%)
Jan 21, 2016 55.43 57.56 55.09 57.00 4,842,354 +2.00(+3.64%)
Jan 20, 2016 53.00 55.04 52.21 55.00 4,559,976 +1.00(+1.85%)
Jan 19, 2016 55.37 55.81 53.33 54.00 4,173,126 -0.98(-1.78%)
Jan 15, 2016 54.24 54.98 54.98 54.98 3,129,900 -0.57(-1.03%)
Jan 14, 2016 56.55 56.72 54.71 55.55 4,969,295 -1.08(-1.91%)
Jan 13, 2016 58.16 58.47 56.48 56.63 3,338,789 -1.09(-1.89%)
Jan 12, 2016 57.49 58.54 56.98 57.72 3,826,950 +1.27(+2.25%)
Jan 11, 2016 57.18 57.87 55.84 56.45 5,167,178 -1.77(-3.04%)
Jan 08, 2016 59.74 60.07 58.07 58.22 2,736,513 -1.23(-2.07%)
Jan 07, 2016 59.36 61.20 59.17 59.45 3,156,994 -0.74(-1.23%)
Jan 06, 2016 60.34 61.12 59.86 60.19 2,640,207 -1.03(-1.68%)
Jan 05, 2016 61.05 61.47 60.66 61.22 2,673,286 +0.35(+0.57%)
Jan 04, 2016 60.69 61.13 60.26 60.87 3,617,590 -1.38(-2.22%)
Dec 31, 2015 62.57 62.25 62.25 62.25 1,583,400 -0.41(-0.65%)
Dec 30, 2015 63.02 63.19 62.59 62.66 1,367,315 -0.47(-0.74%)
Dec 29, 2015 62.63 63.16 62.42 63.13 1,868,091 +0.91(+1.46%)
Dec 28, 2015 62.03 62.35 61.78 62.22 1,250,153 -0.06(-0.10%)
Dec 24, 2015 62.37 62.28 62.28 62.28 1,181,300 -0.20(-0.32%)
Dec 23, 2015 62.04 62.50 61.75 62.48 2,211,512 +0.63(+1.02%)
Dec 22, 2015 62.70 62.72 61.70 61.85 3,553,093 -0.50(-0.80%)
Dec 21, 2015 62.44 62.61 61.94 62.35 2,221,297 +0.34(+0.55%)
Dec 18, 2015 62.18 62.73 61.98 62.01 5,019,287 -0.45(-0.72%)
Dec 17, 2015 63.74 63.74 62.23 62.46 3,039,510 -1.13(-1.78%)
Dec 16, 2015 62.91 63.63 62.59 63.59 2,831,249 +0.87(+1.39%)
Dec 15, 2015 63.14 63.21 62.23 62.72 2,948,707 +0.29(+0.46%)
Dec 14, 2015 61.83 62.67 61.77 62.43 2,312,783 +0.62(+1.00%)
Dec 11, 2015 61.97 62.16 61.39 61.81 3,617,672 -1.14(-1.81%)
Dec 10, 2015 62.60 63.57 62.44 62.95 2,122,368 +0.20(+0.32%)
Dec 09, 2015 63.95 64.37 62.07 62.75 4,201,663 -1.71(-2.65%)
Dec 08, 2015 63.81 64.82 63.53 64.46 1,549,091 -0.11(-0.17%)
Dec 07, 2015 63.97 64.64 63.50 64.57 2,853,532 +0.17(+0.26%)
Dec 04, 2015 64.09 65.43 63.38 64.40 2,625,301 +0.58(+0.91%)
Dec 03, 2015 64.91 65.20 63.44 63.82 3,706,314 -1.65(-2.52%)
Dec 02, 2015 65.51 66.30 65.17 65.47 1,568,213 -0.13(-0.20%)
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.