December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 60.88 61.49 60.22 61.49 2,172,316 +0.86(+1.42%)
Jun 29, 2016 59.93 60.74 59.40 60.63 2,288,369 +1.54(+2.61%)
Jun 28, 2016 58.83 59.14 58.11 59.09 3,138,879 +0.80(+1.37%)
Jun 27, 2016 60.50 60.55 57.78 58.29 3,897,798 -3.02(-4.93%)
Jun 24, 2016 62.89 63.28 61.22 61.31 3,343,086 -3.72(-5.72%)
Jun 23, 2016 65.13 65.28 64.62 65.03 913,187 +0.54(+0.84%)
Jun 22, 2016 64.74 65.10 64.44 64.49 1,308,123 -0.32(-0.49%)
Jun 21, 2016 64.79 65.13 64.39 64.81 1,571,725 +0.29(+0.45%)
Jun 20, 2016 64.20 65.10 64.13 64.52 2,155,363 +1.03(+1.62%)
Jun 17, 2016 62.20 63.64 62.00 63.49 6,197,211 +1.19(+1.91%)
Jun 16, 2016 61.92 62.38 61.68 62.30 2,105,106 -0.06(-0.10%)
Jun 15, 2016 62.14 62.96 61.93 62.36 3,224,820 +0.51(+0.82%)
Jun 14, 2016 62.26 62.78 61.50 61.85 3,694,396 -0.70(-1.12%)
Jun 13, 2016 62.47 63.08 62.09 62.55 4,514,430 -0.10(-0.16%)
Jun 10, 2016 62.50 62.85 62.26 62.65 2,420,563 -0.51(-0.81%)
Jun 09, 2016 62.88 63.22 62.65 63.16 1,777,068 +0.01(+0.02%)
Jun 08, 2016 62.72 63.35 62.46 63.15 1,748,144 +0.30(+0.48%)
Jun 07, 2016 61.85 63.03 61.76 62.85 2,061,038 +0.58(+0.93%)
Jun 06, 2016 62.32 62.43 61.86 62.27 2,072,750 -0.05(-0.08%)
Jun 03, 2016 62.74 62.74 62.10 62.32 1,637,934 -0.42(-0.67%)
Jun 02, 2016 62.12 62.89 62.00 62.74 2,340,367 +0.55(+0.88%)
Jun 01, 2016 61.99 62.44 61.83 62.19 1,736,118 -0.13(-0.21%)
May 31, 2016 62.40 62.60 61.80 62.32 3,153,197 -0.08(-0.13%)
May 27, 2016 62.20 62.40 62.40 62.40 918,800 +0.33(+0.53%)
May 26, 2016 62.35 62.42 61.93 62.07 1,268,775 -0.08(-0.13%)
May 25, 2016 61.80 62.42 61.45 62.15 2,034,470 +0.07(+0.11%)
May 24, 2016 61.59 62.22 61.46 62.08 1,502,672 +0.73(+1.19%)
May 23, 2016 61.53 61.99 61.26 61.35 1,960,481 -0.09(-0.15%)
May 20, 2016 60.41 61.52 60.16 61.44 2,191,104 +1.16(+1.92%)
May 19, 2016 60.31 61.12 59.63 60.28 2,257,426 +0.11(+0.18%)
May 18, 2016 60.19 60.53 59.58 60.17 2,051,276 -0.24(-0.40%)
May 17, 2016 60.64 61.10 60.13 60.41 1,840,948 -0.30(-0.49%)
May 16, 2016 60.18 61.00 59.77 60.71 1,758,476 +0.78(+1.30%)
May 13, 2016 60.63 60.96 59.49 59.93 2,614,530 -0.91(-1.50%)
May 12, 2016 61.10 61.19 60.01 60.84 4,475,703 +0.17(+0.28%)
May 11, 2016 63.65 63.84 60.67 60.67 6,176,538 -4.27(-6.58%)
May 10, 2016 64.69 65.51 64.61 64.94 2,238,719 +0.35(+0.54%)
May 09, 2016 63.82 64.74 63.64 64.59 1,704,215 +0.66(+1.03%)
May 06, 2016 63.78 63.99 63.17 63.93 1,901,758 +0.09(+0.14%)
May 05, 2016 64.15 64.28 63.61 63.84 3,416,474 -0.57(-0.88%)
May 04, 2016 64.67 64.85 63.83 64.41 4,257,316 -0.50(-0.77%)
May 03, 2016 64.76 66.31 64.58 64.91 7,476,332 +0.26(+0.40%)
May 02, 2016 62.49 64.68 62.00 64.65 3,445,148 +1.60(+2.54%)
Apr 29, 2016 63.89 63.94 61.54 63.05 3,858,160 +0.39(+0.62%)
Apr 28, 2016 63.77 63.85 62.49 62.66 2,782,894 -1.29(-2.02%)
Apr 27, 2016 64.14 64.19 63.56 63.95 2,345,689 -0.12(-0.19%)
Apr 26, 2016 63.25 64.25 63.25 64.07 1,413,315 +0.69(+1.09%)
Apr 25, 2016 63.25 63.59 62.76 63.38 1,482,511 -0.69(-1.08%)
Apr 22, 2016 64.26 64.70 63.67 64.07 1,551,114 +0.11(+0.17%)
Apr 21, 2016 65.42 65.50 63.81 63.96 1,926,038 -0.67(-1.04%)
Apr 20, 2016 64.51 65.33 64.37 64.63 1,500,831 +0.23(+0.36%)
Apr 19, 2016 64.83 65.12 64.04 64.40 1,584,973 -0.15(-0.23%)
Apr 18, 2016 64.04 64.61 63.82 64.55 1,017,705 +0.46(+0.72%)
Apr 15, 2016 63.69 64.18 63.40 64.09 1,403,852 +0.42(+0.66%)
Apr 14, 2016 63.99 64.21 63.41 63.67 934,275 -0.14(-0.22%)
Apr 13, 2016 62.96 63.83 62.67 63.81 1,228,349 +1.24(+1.98%)
Apr 12, 2016 61.96 62.72 61.30 62.57 1,240,315 +0.64(+1.03%)
Apr 11, 2016 62.74 63.03 61.92 61.93 1,235,800 -0.69(-1.10%)
Apr 08, 2016 64.32 64.35 62.28 62.62 1,778,434 -1.39(-2.17%)
Apr 07, 2016 63.42 64.07 63.38 64.01 1,707,076 -0.15(-0.23%)
Apr 06, 2016 63.44 64.23 63.00 64.16 1,273,553 +0.76(+1.20%)
Apr 05, 2016 63.93 64.19 63.18 63.40 1,454,731 -0.68(-1.06%)
Apr 04, 2016 65.31 65.41 63.96 64.08 1,540,883 -1.16(-1.78%)
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.