December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 73.00 73.46 72.20 72.43 2,631,144 -0.75(-1.02%)
Apr 29, 2015 73.33 73.39 72.59 73.18 1,484,424 -0.26(-0.35%)
Apr 28, 2015 73.34 73.56 72.74 73.44 998,864 -0.02(-0.03%)
Apr 27, 2015 73.95 74.20 73.30 73.46 1,194,019 -0.24(-0.33%)
Apr 24, 2015 74.17 74.20 73.66 73.70 918,904 -0.21(-0.28%)
Apr 23, 2015 73.82 74.37 73.61 73.91 1,576,526 +0.00(+0.00%)
Apr 22, 2015 74.55 74.56 73.61 73.91 972,973 -0.42(-0.57%)
Apr 21, 2015 74.39 74.58 74.04 74.33 1,181,982 +0.36(+0.49%)
Apr 20, 2015 74.23 74.57 73.78 73.97 1,339,593 +0.23(+0.31%)
Apr 17, 2015 74.08 74.33 73.52 73.74 1,461,471 -0.78(-1.05%)
Apr 16, 2015 74.49 74.93 74.37 74.52 772,912 -0.03(-0.04%)
Apr 15, 2015 75.04 75.55 74.46 74.55 1,271,522 -0.11(-0.15%)
Apr 14, 2015 74.89 75.07 74.31 74.66 1,265,799 -0.22(-0.29%)
Apr 13, 2015 75.47 75.82 74.88 74.88 1,144,166 -0.70(-0.93%)
Apr 10, 2015 75.28 75.63 74.90 75.58 1,358,381 +0.31(+0.41%)
Apr 09, 2015 75.66 76.01 74.95 75.27 1,034,729 -0.32(-0.42%)
Apr 08, 2015 75.69 76.06 75.03 75.59 1,355,357 -0.04(-0.05%)
Apr 07, 2015 75.77 76.03 75.34 75.63 1,450,760 -0.16(-0.21%)
Apr 06, 2015 74.96 76.18 74.78 75.79 1,275,035 +0.31(+0.41%)
Apr 02, 2015 75.01 75.48 75.48 75.48 1,075,100 +0.45(+0.60%)
Apr 01, 2015 75.38 75.38 74.25 75.03 1,581,718 -0.28(-0.37%)
Mar 31, 2015 75.05 75.78 74.89 75.31 2,563,462 +0.18(+0.24%)
Mar 30, 2015 74.63 75.38 74.63 75.13 883,814 +0.77(+1.04%)
Mar 27, 2015 74.05 74.72 73.88 74.36 845,102 +0.48(+0.65%)
Mar 26, 2015 73.66 74.29 73.02 73.88 1,144,086 -0.19(-0.26%)
Mar 25, 2015 75.40 75.60 74.07 74.07 1,794,953 -1.32(-1.75%)
Mar 24, 2015 75.92 75.94 75.15 75.39 1,328,362 -0.60(-0.79%)
Mar 23, 2015 75.38 76.48 75.26 75.99 1,934,900 +0.74(+0.98%)
Mar 20, 2015 74.31 75.36 74.10 75.25 5,110,021 +1.19(+1.61%)
Mar 19, 2015 73.91 74.20 73.53 74.06 1,095,549 +0.16(+0.22%)
Mar 18, 2015 72.92 74.15 72.24 73.90 2,200,376 +0.81(+1.11%)
Mar 17, 2015 72.92 73.36 72.72 73.09 2,067,318 -0.07(-0.10%)
Mar 16, 2015 73.26 73.50 72.91 73.16 1,223,306 +0.23(+0.32%)
Mar 13, 2015 73.34 73.74 72.47 72.93 1,525,420 -0.29(-0.40%)
Mar 12, 2015 73.19 73.42 72.73 73.22 2,684,139 +0.50(+0.69%)
Mar 11, 2015 74.02 74.20 72.57 72.72 2,153,889 -1.26(-1.70%)
Mar 10, 2015 74.18 74.56 73.90 73.98 1,349,508 -1.09(-1.45%)
Mar 09, 2015 74.70 75.27 74.43 75.07 1,356,577 +0.58(+0.78%)
Mar 06, 2015 75.47 75.57 74.33 74.49 1,564,419 -1.58(-2.08%)
Mar 05, 2015 76.82 76.90 75.95 76.07 1,748,280 -0.42(-0.55%)
Mar 04, 2015 76.59 76.80 76.00 76.49 1,209,183 -0.20(-0.26%)
Mar 03, 2015 76.72 77.05 76.34 76.69 1,483,732 -0.55(-0.71%)
Mar 02, 2015 76.53 77.43 76.35 77.24 1,940,535 +0.58(+0.76%)
Feb 27, 2015 76.76 76.95 76.52 76.66 1,733,199 -0.22(-0.29%)
Feb 26, 2015 77.39 77.55 76.70 76.88 1,926,694 -0.73(-0.94%)
Feb 25, 2015 76.51 77.83 76.51 77.61 2,771,298 +1.29(+1.69%)
Feb 24, 2015 76.24 76.68 76.11 76.32 1,736,235 +0.15(+0.20%)
Feb 23, 2015 75.85 76.31 75.66 76.17 2,541,822 +0.37(+0.49%)
Feb 20, 2015 74.44 75.83 74.20 75.80 2,256,180 +1.35(+1.81%)
Feb 19, 2015 75.36 75.44 74.43 74.45 3,656,673 -0.89(-1.18%)
Feb 18, 2015 74.99 75.71 74.99 75.34 3,325,373 -0.06(-0.08%)
Feb 17, 2015 74.89 75.92 74.21 75.40 2,980,977 +0.14(+0.19%)
Feb 13, 2015 72.84 75.26 75.26 75.26 5,572,600 +4.26(+6.00%)
Feb 12, 2015 70.27 71.26 70.18 71.00 4,011,715 +0.93(+1.33%)
Feb 11, 2015 69.52 70.17 69.52 70.07 2,898,583 +0.43(+0.62%)
Feb 10, 2015 69.34 70.05 69.11 69.64 3,708,396 +0.93(+1.35%)
Feb 09, 2015 69.07 69.08 67.85 68.71 4,288,851 -0.54(-0.78%)
Feb 06, 2015 70.63 70.78 69.24 69.25 3,643,016 -0.99(-1.41%)
Feb 05, 2015 69.36 70.34 69.17 70.24 2,755,124 +1.36(+1.97%)
Feb 04, 2015 69.60 70.10 68.17 68.88 7,709,868 -2.26(-3.18%)
Feb 03, 2015 69.83 71.20 69.70 71.14 3,054,704 +1.84(+2.66%)
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.