December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 140.68 141.55 138.56 141.04 475,772 +0.22(+0.16%)
May 30, 2012 142.13 142.33 140.42 140.82 442,021 -2.72(-1.89%)
May 29, 2012 141.91 143.69 140.86 143.54 569,699 +2.34(+1.66%)
May 25, 2012 141.71 142.36 140.09 141.20 484,746 -0.41(-0.29%)
May 24, 2012 140.36 143.85 140.02 141.61 736,555 +2.18(+1.56%)
May 23, 2012 139.06 141.17 136.96 139.43 837,216 -0.08(-0.06%)
May 22, 2012 137.98 142.60 137.98 139.51 1,275,510 +2.41(+1.76%)
May 21, 2012 134.47 137.24 133.46 137.10 961,133 +3.27(+2.44%)
May 18, 2012 134.19 136.84 133.50 133.83 890,711 -0.13(-0.10%)
May 17, 2012 137.85 138.35 133.44 133.96 1,180,728 -4.04(-2.93%)
May 16, 2012 138.10 138.97 136.72 138.00 1,085,773 +0.56(+0.41%)
May 15, 2012 138.43 139.71 137.28 137.44 728,499 -1.44(-1.04%)
May 14, 2012 137.35 139.66 136.70 138.88 804,076 -0.46(-0.33%)
May 11, 2012 138.96 140.70 138.51 139.34 573,079 -0.04(-0.03%)
May 10, 2012 141.79 142.63 139.16 139.38 901,156 -0.59(-0.42%)
May 09, 2012 139.97 141.71 139.46 139.97 1,163,106 -1.89(-1.33%)
May 08, 2012 145.25 145.25 138.42 141.86 1,363,463 -5.56(-3.77%)
May 07, 2012 147.70 149.30 147.04 147.42 711,943 -1.19(-0.80%)
May 04, 2012 152.40 152.51 148.24 148.61 858,653 -4.96(-3.23%)
May 03, 2012 155.51 155.75 153.23 153.57 497,092 -2.14(-1.37%)
May 02, 2012 153.22 156.15 152.75 155.71 534,009 +2.39(+1.56%)
May 01, 2012 152.71 154.37 150.78 153.32 905,476 +1.27(+0.84%)
Apr 30, 2012 154.37 154.89 151.65 152.05 538,248 -2.15(-1.39%)
Apr 27, 2012 154.98 155.84 150.44 154.20 1,234,235 +0.20(+0.13%)
Apr 26, 2012 149.93 154.35 149.93 154.00 1,253,935 +4.73(+3.17%)
Apr 25, 2012 147.34 149.88 147.34 149.27 801,573 +2.26(+1.54%)
Apr 24, 2012 150.02 150.35 146.52 147.01 663,405 -3.11(-2.07%)
Apr 23, 2012 150.20 150.34 147.75 150.12 670,393 -0.91(-0.60%)
Apr 20, 2012 149.47 151.33 149.16 151.03 600,306 +1.89(+1.27%)
Apr 19, 2012 149.10 150.27 148.17 149.14 508,350 +0.14(+0.09%)
Apr 18, 2012 149.60 149.85 148.40 149.00 808,639 -1.00(-0.67%)
Apr 17, 2012 149.18 150.57 148.96 150.00 461,338 +1.04(+0.70%)
Apr 16, 2012 149.45 150.51 148.51 148.96 877,428 -0.08(-0.05%)
Apr 13, 2012 146.35 149.42 146.25 149.04 804,221 +2.32(+1.58%)
Apr 12, 2012 145.34 146.85 144.78 146.72 548,973 +1.40(+0.96%)
Apr 11, 2012 146.60 146.62 145.02 145.32 560,218 +0.80(+0.55%)
Apr 10, 2012 148.62 148.99 144.15 144.52 872,291 -4.32(-2.90%)
Apr 09, 2012 147.70 149.52 147.57 148.84 604,112 -1.50(-1.00%)
Apr 05, 2012 143.03 151.56 143.03 150.34 1,021,574 +1.66(+1.12%)
Apr 04, 2012 148.66 149.37 147.49 148.68 551,116 -1.14(-0.76%)
Apr 03, 2012 148.69 150.17 147.88 149.82 849,876 +0.67(+0.45%)
Apr 02, 2012 145.26 149.97 144.19 149.15 762,983 +3.17(+2.17%)
Mar 30, 2012 149.32 149.75 145.93 145.98 1,427,486 -2.48(-1.67%)
Mar 29, 2012 148.37 148.64 146.81 148.46 871,816 -0.40(-0.27%)
Mar 28, 2012 150.67 151.00 147.95 148.86 943,965 -1.96(-1.30%)
Mar 27, 2012 152.00 152.50 150.29 150.82 1,098,541 -0.53(-0.35%)
Mar 26, 2012 147.98 151.82 147.98 151.35 1,171,062 +4.35(+2.96%)
Mar 23, 2012 148.27 149.58 145.48 147.00 1,252,061 -1.99(-1.34%)
Mar 22, 2012 148.48 149.45 147.56 148.99 964,441 +0.05(+0.03%)
Mar 21, 2012 148.75 149.83 148.19 148.94 747,445 +0.19(+0.13%)
Mar 20, 2012 147.41 149.22 147.24 148.75 787,419 +0.86(+0.58%)
Mar 19, 2012 147.40 148.42 146.65 147.89 816,548 +0.17(+0.12%)
Mar 16, 2012 147.60 149.85 147.07 147.72 1,445,385 +0.09(+0.06%)
Mar 15, 2012 146.97 147.89 145.44 147.63 908,633 +0.65(+0.44%)
Mar 14, 2012 147.27 148.56 146.41 146.98 895,766 -1.47(-0.99%)
Mar 13, 2012 147.05 148.55 146.59 148.45 1,141,548 +1.69(+1.15%)
Mar 12, 2012 145.51 147.49 145.07 146.76 1,239,185 +0.96(+0.66%)
Mar 09, 2012 146.90 147.47 145.78 145.80 920,358 -0.55(-0.38%)
Mar 08, 2012 145.27 147.31 145.13 146.35 737,702 +1.37(+0.94%)
Mar 07, 2012 144.85 145.68 144.18 144.98 917,988 +0.13(+0.09%)
Mar 06, 2012 145.73 146.50 144.63 144.85 975,522 -2.10(-1.43%)
Mar 05, 2012 146.62 147.59 146.32 146.95 825,579 -0.31(-0.21%)
Mar 02, 2012 147.22 147.77 146.67 147.26 1,062,314 +0.02(+0.01%)
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.