December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 65.29 65.82 64.57 64.76 1,747,548 -0.48(-0.74%)
Mar 30, 2016 65.28 65.55 64.87 65.24 1,371,173 +0.31(+0.48%)
Mar 29, 2016 64.48 65.03 64.28 64.93 1,420,951 +0.55(+0.85%)
Mar 28, 2016 64.19 64.61 63.95 64.38 1,544,522 +0.31(+0.48%)
Mar 24, 2016 64.43 64.07 64.07 64.07 2,050,000 -0.35(-0.54%)
Mar 23, 2016 65.00 65.03 64.18 64.42 2,824,405 -0.91(-1.39%)
Mar 22, 2016 65.84 66.13 64.81 65.33 2,288,789 -1.17(-1.76%)
Mar 21, 2016 66.49 66.87 66.30 66.50 1,401,652 +0.00(+0.00%)
Mar 18, 2016 66.48 66.91 66.24 66.50 3,360,322 +0.10(+0.15%)
Mar 17, 2016 65.19 66.50 64.86 66.40 2,332,108 +0.99(+1.51%)
Mar 16, 2016 65.65 65.81 64.94 65.41 2,044,301 -0.30(-0.46%)
Mar 15, 2016 65.53 65.99 65.09 65.71 1,802,932 -0.07(-0.11%)
Mar 14, 2016 66.02 66.35 65.75 65.78 1,886,060 -0.57(-0.86%)
Mar 11, 2016 65.86 66.71 65.72 66.35 1,724,300 +1.10(+1.69%)
Mar 10, 2016 65.18 65.53 64.21 65.25 1,810,135 +0.41(+0.63%)
Mar 09, 2016 65.47 65.47 64.34 64.84 2,305,539 -0.14(-0.22%)
Mar 08, 2016 65.22 65.72 64.83 64.98 3,078,329 -0.89(-1.35%)
Mar 07, 2016 65.03 66.20 64.75 65.87 2,989,247 +0.47(+0.72%)
Mar 04, 2016 65.87 66.37 64.89 65.40 4,065,494 -0.93(-1.40%)
Mar 03, 2016 66.36 66.83 65.76 66.33 2,372,749 +0.05(+0.08%)
Mar 02, 2016 66.50 67.10 65.68 66.28 3,059,647 -0.47(-0.70%)
Mar 01, 2016 65.48 66.87 65.30 66.75 2,797,545 +1.64(+2.52%)
Feb 29, 2016 64.77 65.84 64.76 65.11 2,971,787 +0.21(+0.32%)
Feb 26, 2016 64.71 65.50 64.53 64.90 2,605,864 +0.22(+0.34%)
Feb 25, 2016 63.42 64.74 63.15 64.68 3,150,004 +1.45(+2.29%)
Feb 24, 2016 60.79 63.50 60.77 63.23 3,565,341 +1.79(+2.91%)
Feb 23, 2016 61.35 61.95 60.62 61.44 2,949,674 -0.05(-0.08%)
Feb 22, 2016 59.00 61.93 58.80 61.49 4,849,161 +2.94(+5.02%)
Feb 19, 2016 57.99 59.50 55.10 58.55 9,240,340 -2.70(-4.41%)
Feb 18, 2016 60.81 61.81 60.54 61.25 3,098,688 +0.04(+0.07%)
Feb 17, 2016 59.70 61.24 59.63 61.21 2,814,209 +1.61(+2.70%)
Feb 16, 2016 58.80 60.15 58.06 59.60 2,546,243 +0.81(+1.38%)
Feb 12, 2016 57.55 58.79 58.79 58.79 2,406,400 +1.98(+3.49%)
Feb 11, 2016 56.10 57.15 56.04 56.81 2,660,221 -0.15(-0.26%)
Feb 10, 2016 57.08 57.95 56.66 56.96 3,665,212 +0.30(+0.53%)
Feb 09, 2016 56.19 57.14 56.19 56.66 2,637,504 -0.34(-0.60%)
Feb 08, 2016 58.08 58.11 56.07 57.00 3,621,568 -2.03(-3.44%)
Feb 05, 2016 60.73 60.79 58.69 59.03 4,769,587 -2.38(-3.88%)
Feb 04, 2016 61.40 62.12 59.62 61.41 4,076,119 -1.90(-3.00%)
Feb 03, 2016 63.06 63.41 61.47 63.31 2,331,889 +0.96(+1.54%)
Feb 02, 2016 64.10 64.53 61.90 62.35 3,721,230 -0.96(-1.52%)
Feb 01, 2016 61.83 63.57 61.78 63.31 3,371,509 +0.71(+1.13%)
Jan 29, 2016 60.46 62.75 60.33 62.60 6,083,946 +2.53(+4.21%)
Jan 28, 2016 59.60 60.16 59.23 60.07 2,837,895 +1.32(+2.25%)
Jan 27, 2016 58.55 59.67 58.14 58.75 2,288,135 +0.00(+0.00%)
Jan 26, 2016 58.21 59.22 58.21 58.75 2,494,968 +0.90(+1.56%)
Jan 25, 2016 58.00 58.31 57.53 57.85 2,955,344 -0.24(-0.41%)
Jan 22, 2016 57.75 58.19 57.02 58.09 2,801,720 +1.09(+1.91%)
Jan 21, 2016 55.43 57.56 55.09 57.00 4,842,354 +2.00(+3.64%)
Jan 20, 2016 53.00 55.04 52.21 55.00 4,559,976 +1.00(+1.85%)
Jan 19, 2016 55.37 55.81 53.33 54.00 4,173,126 -0.98(-1.78%)
Jan 15, 2016 54.24 54.98 54.98 54.98 3,129,900 -0.57(-1.03%)
Jan 14, 2016 56.55 56.72 54.71 55.55 4,969,295 -1.08(-1.91%)
Jan 13, 2016 58.16 58.47 56.48 56.63 3,338,789 -1.09(-1.89%)
Jan 12, 2016 57.49 58.54 56.98 57.72 3,826,950 +1.27(+2.25%)
Jan 11, 2016 57.18 57.87 55.84 56.45 5,167,178 -1.77(-3.04%)
Jan 08, 2016 59.74 60.07 58.07 58.22 2,736,513 -1.23(-2.07%)
Jan 07, 2016 59.36 61.20 59.17 59.45 3,156,994 -0.74(-1.23%)
Jan 06, 2016 60.34 61.12 59.86 60.19 2,640,207 -1.03(-1.68%)
Jan 05, 2016 61.05 61.47 60.66 61.22 2,673,286 +0.35(+0.57%)
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.