December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 74.77 76.17 74.38 74.79 801,900 +0.82(+1.11%)
Nov 29, 2007 75.11 75.11 73.23 73.97 701,600 -1.23(-1.64%)
Nov 28, 2007 74.39 75.36 73.71 75.20 1,129,591 +1.22(+1.65%)
Nov 27, 2007 73.66 75.05 72.89 73.98 940,095 +0.36(+0.49%)
Nov 26, 2007 75.10 77.05 73.52 73.62 941,660 -1.63(-2.17%)
Nov 23, 2007 74.32 75.35 73.84 75.25 318,200 +1.01(+1.36%)
Nov 21, 2007 74.46 75.61 73.85 74.24 587,975 -0.99(-1.32%)
Nov 20, 2007 74.49 77.04 74.19 75.23 1,021,250 +0.73(+0.98%)
Nov 19, 2007 76.64 76.95 74.45 74.50 868,594 -2.47(-3.21%)
Nov 16, 2007 79.24 79.24 76.06 76.97 1,243,100 -1.72(-2.19%)
Nov 15, 2007 81.64 82.14 78.39 78.69 1,102,100 -3.35(-4.08%)
Nov 14, 2007 83.00 83.64 81.82 82.04 488,200 -0.78(-0.94%)
Nov 13, 2007 80.78 82.84 80.41 82.82 564,204 +2.55(+3.18%)
Nov 12, 2007 79.89 82.22 77.30 80.27 760,726 +0.40(+0.50%)
Nov 09, 2007 78.81 80.85 78.11 79.87 659,700 -0.01(-0.01%)
Nov 08, 2007 80.45 80.55 77.31 79.88 983,831 -0.50(-0.62%)
Nov 07, 2007 82.53 82.53 79.75 80.38 603,100 -1.64(-2.00%)
Nov 06, 2007 81.20 82.08 80.17 82.02 558,500 +0.97(+1.20%)
Nov 05, 2007 83.12 83.12 80.59 81.05 670,050 -2.23(-2.68%)
Nov 02, 2007 83.33 84.34 82.62 83.28 665,400 -0.51(-0.61%)
Nov 01, 2007 87.14 87.14 83.55 83.79 1,071,400 -3.34(-3.83%)
Oct 31, 2007 85.47 87.36 85.02 87.13 958,400 +1.66(+1.94%)
Oct 30, 2007 84.50 86.85 84.27 85.47 924,800 +0.29(+0.34%)
Oct 29, 2007 83.93 85.43 83.80 85.18 664,600 +1.21(+1.44%)
Oct 26, 2007 85.00 85.00 83.30 83.97 611,350 -0.15(-0.18%)
Oct 25, 2007 83.39 84.45 82.32 84.12 945,400 +1.85(+2.25%)
Oct 24, 2007 81.25 82.65 80.64 82.27 864,348 +0.90(+1.11%)
Oct 23, 2007 84.48 84.96 81.00 81.37 983,100 -3.11(-3.68%)
Oct 22, 2007 82.61 84.56 82.50 84.48 755,600 +1.50(+1.81%)
Oct 19, 2007 83.00 84.09 81.82 82.98 1,918,100 +1.96(+2.42%)
Oct 18, 2007 79.60 86.27 77.59 81.02 3,671,300 +1.17(+1.47%)
Oct 17, 2007 80.73 82.16 78.04 79.85 938,500 -1.16(-1.43%)
Oct 16, 2007 77.60 81.45 77.60 81.01 1,337,800 +2.77(+3.54%)
Oct 15, 2007 79.09 79.27 77.39 78.24 1,077,400 -1.22(-1.54%)
Oct 12, 2007 79.93 80.35 79.09 79.46 527,200 -0.47(-0.59%)
Oct 11, 2007 82.55 82.55 79.57 79.93 1,004,100 -2.49(-3.02%)
Oct 10, 2007 83.03 83.40 82.42 82.42 1,107,000 -0.68(-0.82%)
Oct 09, 2007 83.90 83.90 82.13 83.10 782,500 -0.46(-0.55%)
Oct 08, 2007 84.29 84.39 83.40 83.56 298,000 -0.73(-0.87%)
Oct 05, 2007 83.70 84.60 83.70 84.29 348,600 +1.23(+1.48%)
Oct 04, 2007 84.71 84.71 82.82 83.06 533,600 -1.13(-1.34%)
Oct 03, 2007 83.90 84.73 83.84 84.19 782,100 -0.06(-0.07%)
Oct 02, 2007 83.89 84.47 83.72 84.25 541,800 +0.17(+0.20%)
Oct 01, 2007 80.75 84.45 80.73 84.08 741,400 +3.33(+4.12%)
Sep 28, 2007 80.91 81.63 80.47 80.75 486,100 -0.83(-1.02%)
Sep 27, 2007 80.94 81.78 79.76 81.58 492,500 +0.63(+0.78%)
Sep 26, 2007 81.94 82.20 80.71 80.95 530,900 -0.28(-0.34%)
Sep 25, 2007 82.45 82.61 80.65 81.23 917,600 -1.95(-2.34%)
Sep 24, 2007 84.00 84.58 82.51 83.18 625,700 -0.75(-0.89%)
Sep 21, 2007 85.43 85.45 83.71 83.93 547,200 -0.57(-0.67%)
Sep 20, 2007 85.99 86.50 84.43 84.50 485,000 -1.49(-1.73%)
Sep 19, 2007 85.33 89.01 85.33 85.99 1,003,400 +1.52(+1.80%)
Sep 18, 2007 81.05 84.63 80.88 84.47 682,400 +3.48(+4.30%)
Sep 17, 2007 81.38 81.40 80.52 80.99 545,700 -0.86(-1.05%)
Sep 14, 2007 81.24 81.93 80.46 81.85 443,600 +0.26(+0.32%)
Sep 13, 2007 81.12 81.92 80.54 81.59 489,300 +0.48(+0.59%)
Sep 12, 2007 80.68 81.91 80.13 81.11 558,900 +0.06(+0.07%)
Sep 11, 2007 79.70 81.26 79.20 81.05 528,900 +2.08(+2.63%)
Sep 10, 2007 80.53 80.65 78.27 78.97 399,800 -1.35(-1.68%)
Sep 07, 2007 80.65 81.20 80.00 80.32 612,500 -1.14(-1.40%)
Sep 06, 2007 81.10 82.50 80.56 81.46 735,100 +0.25(+0.31%)
Sep 05, 2007 81.40 81.65 80.05 81.21 817,000 -0.79(-0.96%)
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.