December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 68.32 69.35 68.29 69.30 3,897,279 -0.07(-0.10%)
Jan 30, 2015 69.97 70.73 69.29 69.37 2,972,864 -2.02(-2.83%)
Jan 29, 2015 71.30 71.85 70.66 71.39 3,120,737 +0.36(+0.51%)
Jan 28, 2015 71.65 72.27 71.00 71.03 2,678,482 -0.03(-0.04%)
Jan 27, 2015 70.76 71.33 70.05 71.06 2,695,648 -0.43(-0.60%)
Jan 26, 2015 70.82 71.75 70.58 71.49 2,455,611 +0.36(+0.51%)
Jan 23, 2015 72.20 72.24 71.06 71.13 3,446,533 -1.01(-1.40%)
Jan 22, 2015 71.97 72.59 71.57 72.14 4,013,016 +0.46(+0.64%)
Jan 21, 2015 71.49 72.12 71.27 71.68 3,244,865 -0.19(-0.26%)
Jan 20, 2015 71.96 72.97 71.27 71.87 2,912,756 -0.70(-0.96%)
Jan 16, 2015 71.93 72.62 71.35 72.57 2,244,272 +0.64(+0.89%)
Jan 15, 2015 74.05 74.61 71.85 71.93 3,102,228 -2.12(-2.86%)
Jan 14, 2015 73.80 74.78 73.54 74.05 1,844,104 -1.03(-1.37%)
Jan 13, 2015 75.78 76.89 74.49 75.08 2,984,856 -0.23(-0.31%)
Jan 12, 2015 75.45 75.96 75.00 75.31 2,104,350 +0.07(+0.09%)
Jan 09, 2015 75.51 75.74 74.57 75.24 2,461,998 -0.06(-0.08%)
Jan 08, 2015 74.40 75.33 74.27 75.30 2,143,795 +1.66(+2.25%)
Jan 07, 2015 73.18 73.84 72.93 73.64 1,688,477 +0.93(+1.28%)
Jan 06, 2015 73.14 73.76 72.23 72.71 1,992,935 -0.43(-0.59%)
Jan 05, 2015 73.25 73.76 72.82 73.14 1,961,966 -0.62(-0.84%)
Jan 02, 2015 75.19 75.47 73.13 73.76 1,314,525 -1.14(-1.52%)
Dec 31, 2014 75.56 74.90 74.90 74.90 1,054,400 -0.21(-0.28%)
Dec 30, 2014 75.09 75.55 74.81 75.11 890,679 -0.35(-0.46%)
Dec 29, 2014 74.73 75.92 74.73 75.46 961,039 +0.42(+0.56%)
Dec 26, 2014 74.77 75.34 74.61 75.04 678,262 +0.41(+0.55%)
Dec 24, 2014 74.73 74.63 74.63 74.63 513,100 -0.01(-0.01%)
Dec 23, 2014 74.15 75.07 74.07 74.64 862,216 +0.55(+0.74%)
Dec 22, 2014 73.52 74.09 73.27 74.09 888,013 +0.68(+0.93%)
Dec 19, 2014 74.80 74.86 73.12 73.41 2,531,898 -1.17(-1.57%)
Dec 18, 2014 73.96 74.62 73.46 74.58 1,823,211 +1.45(+1.98%)
Dec 17, 2014 71.55 73.34 71.46 73.13 1,607,191 +1.82(+2.55%)
Dec 16, 2014 72.29 72.57 71.27 71.31 1,666,009 -1.25(-1.72%)
Dec 15, 2014 72.99 73.51 71.84 72.56 1,744,769 -0.12(-0.17%)
Dec 12, 2014 73.01 73.90 72.65 72.68 1,336,136 -0.65(-0.89%)
Dec 11, 2014 72.94 73.96 72.78 73.33 1,298,627 +0.69(+0.95%)
Dec 10, 2014 73.24 73.42 72.54 72.64 1,636,885 -0.54(-0.74%)
Dec 09, 2014 72.68 73.41 72.00 73.18 1,577,967 -0.12(-0.16%)
Dec 08, 2014 73.71 73.84 72.99 73.30 1,277,225 -0.38(-0.52%)
Dec 05, 2014 73.95 74.27 73.37 73.68 1,322,698 -0.53(-0.71%)
Dec 04, 2014 74.37 74.72 73.94 74.21 1,192,050 -0.36(-0.48%)
Dec 03, 2014 73.97 74.64 73.89 74.57 1,164,290 +0.36(+0.49%)
Dec 02, 2014 74.26 74.50 73.64 74.21 1,791,689 +0.51(+0.69%)
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.