December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 74.32 74.65 73.54 73.70 1,332,134 -1.47(-1.96%)
Nov 28, 2014 74.55 75.43 74.52 75.17 1,045,678 +1.12(+1.51%)
Nov 26, 2014 74.06 74.05 74.05 74.05 1,122,800 -0.01(-0.01%)
Nov 25, 2014 74.01 74.38 73.65 74.06 2,493,800 +0.15(+0.20%)
Nov 24, 2014 73.92 74.25 73.34 73.91 1,709,770 +0.28(+0.38%)
Nov 21, 2014 74.32 74.35 73.50 73.63 1,864,804 +0.25(+0.34%)
Nov 20, 2014 72.21 73.50 72.21 73.38 1,986,382 +0.72(+0.99%)
Nov 19, 2014 72.39 72.87 72.07 72.66 1,163,205 +0.23(+0.32%)
Nov 18, 2014 71.50 72.80 71.34 72.43 1,577,586 +1.11(+1.56%)
Nov 17, 2014 70.96 71.59 70.70 71.32 1,056,453 +0.32(+0.45%)
Nov 14, 2014 71.16 71.45 70.90 71.00 1,302,503 -0.34(-0.48%)
Nov 13, 2014 71.56 71.66 70.86 71.34 942,200 -0.15(-0.21%)
Nov 12, 2014 70.74 71.53 70.45 71.49 1,662,802 +0.97(+1.38%)
Nov 11, 2014 70.76 70.86 70.18 70.52 1,737,234 -0.10(-0.14%)
Nov 10, 2014 69.84 70.74 69.76 70.62 2,103,433 +0.83(+1.19%)
Nov 07, 2014 68.69 69.85 68.52 69.79 1,688,708 +0.88(+1.28%)
Nov 06, 2014 68.50 68.99 68.34 68.91 1,592,978 +0.41(+0.60%)
Nov 05, 2014 68.56 68.75 68.23 68.50 1,294,920 +0.59(+0.87%)
Nov 04, 2014 67.85 68.04 67.22 67.91 1,098,567 +0.01(+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.