December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 79.71 80.57 79.62 80.15 619,406 +0.21(+0.26%)
Mar 30, 2010 80.53 80.78 79.87 79.94 606,415 -0.47(-0.58%)
Mar 29, 2010 80.87 80.87 79.73 80.41 678,853 -0.10(-0.12%)
Mar 26, 2010 79.80 80.91 79.61 80.51 1,245,379 +1.05(+1.32%)
Mar 25, 2010 80.56 80.91 79.44 79.46 1,052,987 -0.45(-0.56%)
Mar 24, 2010 80.57 80.89 79.81 79.91 774,021 -1.08(-1.33%)
Mar 23, 2010 80.26 80.99 80.02 80.99 768,245 +0.79(+0.99%)
Mar 22, 2010 79.27 80.81 79.02 80.20 853,651 +0.49(+0.61%)
Mar 19, 2010 80.10 80.24 79.51 79.71 1,069,741 -0.15(-0.19%)
Mar 18, 2010 80.34 80.95 79.30 79.86 919,990 -0.53(-0.66%)
Mar 17, 2010 79.95 80.62 79.91 80.39 854,722 +0.51(+0.64%)
Mar 16, 2010 79.87 80.00 79.41 79.88 532,336 +0.17(+0.21%)
Mar 15, 2010 79.20 79.74 78.94 79.71 874,762 +0.08(+0.10%)
Mar 12, 2010 79.97 80.00 79.05 79.63 480,319 -0.17(-0.21%)
Mar 11, 2010 79.61 79.81 78.88 79.80 597,676 -0.15(-0.19%)
Mar 10, 2010 79.61 79.99 79.33 79.95 641,682 +0.20(+0.25%)
Mar 09, 2010 79.79 80.00 79.52 79.75 716,503 -0.25(-0.31%)
Mar 08, 2010 78.87 80.00 78.83 80.00 770,225 +1.22(+1.55%)
Mar 05, 2010 77.77 78.97 77.47 78.78 671,550 +0.81(+1.04%)
Mar 04, 2010 77.85 78.39 77.43 77.97 591,181 +0.12(+0.15%)
Mar 03, 2010 78.07 78.12 77.48 77.85 823,029 -0.23(-0.29%)
Mar 02, 2010 78.00 78.25 77.78 78.08 759,609 +0.12(+0.15%)
Mar 01, 2010 77.43 77.98 77.08 77.96 693,078 +0.58(+0.75%)
Feb 26, 2010 77.00 77.70 76.68 77.38 750,947 +0.12(+0.16%)
Feb 25, 2010 75.75 77.28 75.75 77.26 605,741 +0.59(+0.77%)
Feb 24, 2010 75.98 76.74 75.58 76.67 472,921 +0.90(+1.19%)
Feb 23, 2010 76.36 76.53 75.38 75.77 742,235 -0.94(-1.23%)
Feb 22, 2010 76.79 77.06 76.57 76.71 450,014 +0.07(+0.09%)
Feb 19, 2010 76.46 76.76 75.92 76.64 727,776 +0.23(+0.30%)
Feb 18, 2010 76.45 76.74 75.79 76.41 763,182 -0.14(-0.18%)
Feb 17, 2010 75.75 76.62 75.71 76.55 1,088,596 +1.07(+1.42%)
Feb 16, 2010 74.36 75.53 74.17 75.48 810,925 +1.54(+2.08%)
Feb 12, 2010 73.50 73.94 73.94 73.94 4,557,200 -0.41(-0.55%)
Feb 11, 2010 74.16 74.74 73.39 74.35 1,909,466 +1.91(+2.64%)
Feb 10, 2010 72.36 73.16 72.10 72.44 935,434 -0.07(-0.10%)
Feb 09, 2010 71.77 72.71 71.75 72.51 585,158 +1.10(+1.54%)
Feb 08, 2010 71.37 72.60 71.21 71.41 539,497 -0.11(-0.15%)
Feb 05, 2010 71.26 71.73 70.25 71.52 1,295,347 -0.03(-0.04%)
Feb 04, 2010 72.17 72.34 71.13 71.55 1,160,959 -1.18(-1.62%)
Feb 03, 2010 73.39 73.53 72.29 72.73 705,190 -1.45(-1.95%)
Feb 02, 2010 73.12 74.24 72.86 74.18 622,899 +1.23(+1.69%)
Feb 01, 2010 72.29 73.03 72.00 72.95 356,844 +0.92(+1.28%)
Jan 29, 2010 72.63 73.47 71.88 72.03 446,530 -0.48(-0.66%)
Jan 28, 2010 73.47 73.60 72.45 72.51 750,224 -0.67(-0.92%)
Jan 27, 2010 72.37 73.37 72.21 73.18 587,215 +0.82(+1.13%)
Jan 26, 2010 72.20 72.64 71.77 72.36 538,058 +0.19(+0.26%)
Jan 25, 2010 72.92 72.99 71.86 72.17 705,352 -0.27(-0.37%)
Jan 22, 2010 74.51 74.82 72.39 72.44 925,237 -1.98(-2.66%)
Jan 21, 2010 75.04 75.31 74.39 74.42 1,122,184 -0.46(-0.61%)
Jan 20, 2010 74.74 75.03 74.17 74.88 601,838 -0.27(-0.36%)
Jan 19, 2010 74.57 75.23 74.57 75.15 490,826 +0.53(+0.71%)
Jan 15, 2010 75.06 74.62 74.62 74.62 2,806,000 -0.42(-0.56%)
Jan 14, 2010 75.29 75.57 74.43 75.04 821,274 -0.10(-0.13%)
Jan 13, 2010 74.55 75.20 74.15 75.14 587,789 +0.64(+0.86%)
Jan 12, 2010 75.08 75.70 73.86 74.50 646,824 -0.79(-1.05%)
Jan 11, 2010 75.91 76.15 74.34 75.29 561,891 -0.23(-0.30%)
Jan 08, 2010 75.84 76.03 75.21 75.52 735,093 -0.40(-0.53%)
Jan 07, 2010 74.17 76.08 74.17 75.92 661,002 +1.44(+1.93%)
Jan 06, 2010 74.79 74.87 73.88 74.48 726,052 -0.30(-0.40%)
Jan 05, 2010 73.49 75.21 72.43 74.78 1,028,837 +1.40(+1.91%)
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.