December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 82.31 82.93 82.30 82.62 446,600 +0.32(+0.39%)
Mar 29, 2007 82.48 82.75 81.84 82.30 602,500 +0.03(+0.04%)
Mar 28, 2007 82.21 82.75 82.01 82.27 527,900 -0.29(-0.35%)
Mar 27, 2007 82.72 82.73 82.20 82.56 433,200 -0.21(-0.25%)
Mar 26, 2007 82.74 83.14 82.17 82.77 463,000 +0.15(+0.18%)
Mar 23, 2007 82.20 82.85 82.02 82.62 513,200 +0.68(+0.83%)
Mar 22, 2007 82.05 82.31 81.74 81.94 639,025 -0.11(-0.13%)
Mar 21, 2007 81.46 82.08 81.00 82.05 712,400 +0.44(+0.54%)
Mar 20, 2007 81.39 81.66 81.12 81.61 770,300 +0.47(+0.58%)
Mar 19, 2007 80.90 81.43 80.80 81.14 818,600 +0.38(+0.47%)
Mar 16, 2007 81.29 81.33 80.67 80.76 719,800 -0.53(-0.65%)
Mar 15, 2007 80.86 82.00 80.75 81.29 1,087,400 +0.51(+0.63%)
Mar 14, 2007 80.48 81.50 80.06 80.78 971,300 +0.28(+0.35%)
Mar 13, 2007 80.65 80.90 80.19 80.50 951,400 -0.15(-0.19%)
Mar 12, 2007 80.80 80.97 80.62 80.65 804,900 -0.21(-0.26%)
Mar 09, 2007 80.88 80.99 80.66 80.86 596,200 +0.28(+0.35%)
Mar 08, 2007 80.00 80.75 79.90 80.58 597,700 +0.94(+1.18%)
Mar 07, 2007 81.80 81.80 79.49 79.64 985,700 -0.26(-0.33%)
Mar 06, 2007 79.55 80.00 79.53 79.90 822,900 +0.55(+0.69%)
Mar 05, 2007 80.01 80.01 78.63 79.35 1,054,700 +0.16(+0.20%)
Mar 02, 2007 79.61 79.92 78.19 79.19 596,700 -0.48(-0.60%)
Mar 01, 2007 76.93 80.12 76.92 79.67 1,195,375 -0.04(-0.05%)
Feb 28, 2007 79.29 79.98 78.79 79.71 990,700 +0.42(+0.53%)
Feb 27, 2007 80.58 80.58 79.00 79.29 1,818,300 -0.99(-1.23%)
Feb 26, 2007 80.46 80.60 80.03 80.28 1,272,537 -0.18(-0.22%)
Feb 23, 2007 80.49 80.88 80.02 80.46 995,700 -0.02(-0.02%)
Feb 22, 2007 80.18 80.97 79.88 80.48 1,006,200 +0.49(+0.61%)
Feb 21, 2007 78.99 80.31 78.99 79.99 1,380,700 +0.99(+1.25%)
Feb 20, 2007 77.72 79.20 77.50 79.00 560,200 +1.48(+1.91%)
Feb 16, 2007 77.10 77.58 76.79 77.52 468,100 -0.24(-0.31%)
Feb 15, 2007 77.25 78.12 77.04 77.76 643,900 +0.80(+1.04%)
Feb 14, 2007 76.66 77.29 76.46 76.96 709,500 -0.28(-0.36%)
Feb 13, 2007 76.40 77.29 76.34 77.24 805,321 +1.04(+1.36%)
Feb 12, 2007 75.92 76.43 75.06 76.20 681,639 +0.09(+0.12%)
Feb 09, 2007 76.49 76.69 75.46 76.11 754,900 -0.35(-0.46%)
Feb 08, 2007 76.40 76.91 76.01 76.46 632,300 +0.28(+0.37%)
Feb 07, 2007 75.10 77.03 74.64 76.18 1,216,300 -1.66(-2.13%)
Feb 06, 2007 78.08 78.50 76.85 77.84 702,500 +0.46(+0.59%)
Feb 05, 2007 76.62 77.58 76.40 77.38 951,000 +1.26(+1.66%)
Feb 02, 2007 76.73 76.73 76.07 76.12 412,600 -0.46(-0.60%)
Feb 01, 2007 76.19 77.15 75.96 76.58 1,091,700 +0.71(+0.94%)
Jan 31, 2007 74.77 76.12 74.20 75.87 1,082,000 +1.29(+1.73%)
Jan 30, 2007 74.90 75.19 74.45 74.58 1,194,900 +0.58(+0.78%)
Jan 29, 2007 73.70 74.74 73.61 74.00 1,253,600 +0.00(+0.00%)
Jan 26, 2007 74.50 74.50 73.59 74.00 815,400 -0.81(-1.08%)
Jan 25, 2007 76.95 77.20 74.53 74.81 1,598,800 -2.30(-2.98%)
Jan 24, 2007 77.38 78.30 76.02 77.11 1,656,400 +0.65(+0.85%)
Jan 23, 2007 78.99 79.00 75.77 76.46 2,365,700 -3.89(-4.84%)
Jan 22, 2007 81.14 81.14 80.15 80.35 591,900 -0.69(-0.85%)
Jan 19, 2007 81.71 81.86 80.79 81.04 429,300 -0.68(-0.83%)
Jan 18, 2007 82.26 82.61 81.56 81.72 372,300 -0.38(-0.46%)
Jan 17, 2007 81.53 82.59 81.28 82.10 891,800 +0.67(+0.82%)
Jan 16, 2007 81.06 81.48 80.92 81.43 465,500 +0.57(+0.70%)
Jan 12, 2007 81.34 81.38 80.65 80.86 813,500 -0.48(-0.59%)
Jan 11, 2007 81.53 82.00 81.17 81.34 914,900 +0.05(+0.06%)
Jan 10, 2007 81.91 81.91 81.15 81.29 706,400 -0.66(-0.81%)
Jan 09, 2007 81.50 82.30 81.08 81.95 800,200 +0.47(+0.58%)
Jan 08, 2007 81.76 81.86 80.61 81.48 721,400 -0.20(-0.24%)
Jan 05, 2007 81.99 82.11 81.50 81.68 453,700 -0.56(-0.68%)
Jan 04, 2007 82.13 82.43 81.56 82.24 690,000 +0.46(+0.56%)
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.