December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 53.35 53.35 53.35 0 -0.28(-0.52%)
Dec 29, 2016 53.80 54.09 53.45 53.63 1,450,533 -0.18(-0.33%)
Dec 28, 2016 53.80 54.37 53.48 53.81 2,198,183 +0.03(+0.06%)
Dec 27, 2016 53.38 53.97 53.35 53.78 1,708,444 +0.48(+0.90%)
Dec 23, 2016 53.30 53.30 53.30 0 -0.24(-0.45%)
Dec 22, 2016 54.55 54.68 53.44 53.54 4,075,513 -1.05(-1.92%)
Dec 21, 2016 54.12 54.68 54.00 54.59 3,645,734 +0.05(+0.09%)
Dec 20, 2016 53.75 54.68 53.69 54.54 2,837,829 +0.87(+1.62%)
Dec 19, 2016 53.89 54.41 53.38 53.67 3,060,946 -0.11(-0.20%)
Dec 16, 2016 54.17 54.51 53.48 53.78 6,179,385 -0.26(-0.48%)
Dec 15, 2016 54.88 55.08 53.10 54.04 4,824,841 -0.87(-1.58%)
Dec 14, 2016 56.45 56.55 54.75 54.91 2,696,072 -1.42(-2.52%)
Dec 13, 2016 56.00 57.15 55.97 56.33 2,934,543 +0.48(+0.86%)
Dec 12, 2016 56.63 56.80 55.30 55.85 2,704,963 -0.70(-1.24%)
Dec 09, 2016 57.02 57.24 56.47 56.55 2,695,144 -0.53(-0.93%)
Dec 08, 2016 57.75 57.83 56.77 57.08 2,665,684 -0.31(-0.54%)
Dec 07, 2016 56.41 57.53 56.25 57.39 1,951,548 +0.74(+1.31%)
Dec 06, 2016 56.82 57.01 56.15 56.65 2,455,698 -0.53(-0.93%)
Dec 05, 2016 55.95 57.38 55.79 57.18 2,843,837 +1.39(+2.49%)
Dec 02, 2016 55.62 56.39 55.12 55.79 2,699,954 +0.02(+0.04%)
Dec 01, 2016 54.88 56.01 54.76 55.77 3,015,852 +1.26(+2.31%)
Nov 30, 2016 55.59 55.69 54.42 54.51 4,214,843 -1.12(-2.01%)
Nov 29, 2016 57.01 57.01 55.49 55.63 3,384,163 -1.26(-2.21%)
Nov 28, 2016 57.08 57.22 56.21 56.89 2,470,159 -0.37(-0.65%)
Nov 25, 2016 57.23 57.64 56.96 57.26 1,285,408 +0.10(+0.17%)
Nov 23, 2016 57.16 57.16 57.16 0 -0.89(-1.53%)
Nov 22, 2016 55.56 58.21 55.35 58.05 6,614,948 +2.75(+4.97%)
Nov 21, 2016 54.57 55.40 54.54 55.30 4,104,086 +0.78(+1.43%)
Nov 18, 2016 56.71 56.84 54.44 54.52 3,715,944 -2.32(-4.08%)
Nov 17, 2016 56.33 56.84 55.85 56.84 2,504,506 +0.71(+1.26%)
Nov 16, 2016 56.34 56.57 55.91 56.13 2,198,726 -0.52(-0.92%)
Nov 15, 2016 57.35 57.65 56.01 56.65 2,825,488 -0.70(-1.22%)
Nov 14, 2016 57.37 58.30 57.22 57.35 2,595,039 +0.30(+0.53%)
Nov 11, 2016 55.94 57.17 55.82 57.05 2,321,697 +0.72(+1.28%)
Nov 10, 2016 55.50 56.85 55.40 56.33 3,113,311 +1.15(+2.08%)
Nov 09, 2016 53.88 55.32 53.01 55.18 2,885,793 +0.62(+1.14%)
Nov 08, 2016 54.83 54.97 54.05 54.56 2,163,660 -0.34(-0.62%)
Nov 07, 2016 54.51 54.97 54.25 54.90 2,042,308 +1.36(+2.54%)
Nov 04, 2016 53.41 54.18 53.41 53.54 1,902,731 +0.10(+0.19%)
Nov 03, 2016 54.09 54.18 53.27 53.44 2,005,720 -0.48(-0.89%)
Nov 02, 2016 53.65 54.60 53.65 53.92 1,947,803 -0.10(-0.19%)
Nov 01, 2016 54.28 54.68 53.41 54.02 2,038,142 -0.19(-0.35%)
Oct 31, 2016 54.29 54.37 53.80 54.21 2,952,104 -0.11(-0.20%)
Oct 28, 2016 54.60 54.92 53.82 54.32 2,698,538 -0.07(-0.13%)
Oct 27, 2016 54.14 54.55 54.04 54.39 2,977,162 +0.28(+0.52%)
Oct 26, 2016 53.00 54.53 52.81 54.11 3,167,246 +1.04(+1.96%)
Oct 25, 2016 52.02 53.25 51.76 53.07 4,902,418 +0.00(+0.00%)
Oct 24, 2016 54.45 55.70 52.79 53.07 11,516,097 -1.60(-2.93%)
Oct 21, 2016 54.00 54.93 53.56 54.67 3,787,260 +0.37(+0.68%)
Oct 20, 2016 54.43 54.61 54.01 54.30 3,072,813 -0.32(-0.59%)
Oct 19, 2016 54.63 54.78 54.30 54.62 2,661,826 +0.14(+0.26%)
Oct 18, 2016 54.75 54.82 54.30 54.48 1,625,996 +0.34(+0.63%)
Oct 17, 2016 54.57 54.79 54.08 54.14 1,751,973 -0.46(-0.84%)
Oct 14, 2016 54.90 55.23 54.60 54.60 1,759,945 -0.05(-0.09%)
Oct 13, 2016 54.38 54.93 53.77 54.65 1,989,161 -0.08(-0.15%)
Oct 12, 2016 54.27 54.90 54.19 54.73 2,032,638 +0.55(+1.02%)
Oct 11, 2016 55.13 55.14 54.12 54.18 2,076,836 -0.86(-1.56%)
Oct 10, 2016 54.97 55.38 54.82 55.04 1,658,564 +0.48(+0.88%)
Oct 07, 2016 54.83 55.07 54.17 54.56 2,707,339 -0.12(-0.22%)
Oct 06, 2016 54.62 54.94 54.29 54.68 3,021,923 -0.03(-0.05%)
Oct 05, 2016 55.77 56.15 54.51 54.71 4,592,686 -1.48(-2.63%)
Oct 04, 2016 55.67 56.48 55.46 56.19 4,921,525 +0.21(+0.38%)
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.