December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 74.12 74.12 74.12 0 +0.45(+0.61%)
Mar 28, 2018 73.99 74.66 73.35 73.67 2,118,305 -0.06(-0.08%)
Mar 27, 2018 74.93 75.15 73.44 73.73 2,045,524 -0.90(-1.21%)
Mar 26, 2018 73.41 74.73 73.16 74.63 2,148,336 +2.22(+3.07%)
Mar 23, 2018 72.83 73.99 72.38 72.41 3,128,029 +0.02(+0.03%)
Mar 22, 2018 74.34 74.34 72.32 72.39 2,518,052 -2.23(-2.99%)
Mar 21, 2018 74.97 75.32 74.39 74.62 1,913,438 -0.34(-0.45%)
Mar 20, 2018 74.34 75.12 74.08 74.96 1,718,534 +0.83(+1.12%)
Mar 19, 2018 75.05 75.23 73.56 74.13 1,953,968 -1.33(-1.76%)
Mar 16, 2018 74.71 76.55 74.71 75.46 6,409,554 +0.74(+0.99%)
Mar 15, 2018 74.99 75.32 74.54 74.72 2,571,572 -0.03(-0.04%)
Mar 14, 2018 74.02 75.13 74.02 74.75 2,381,657 +1.28(+1.74%)
Mar 13, 2018 73.66 74.40 73.33 73.47 1,948,231 +0.26(+0.36%)
Mar 12, 2018 73.68 73.92 73.01 73.21 2,441,465 -0.38(-0.52%)
Mar 09, 2018 73.32 74.23 72.87 73.59 2,308,557 +0.79(+1.09%)
Mar 08, 2018 73.14 73.75 72.43 72.80 2,541,216 -0.70(-0.95%)
Mar 07, 2018 73.76 73.50 2,968,099 +0.07(+0.10%)
Mar 06, 2018 74.02 74.10 72.93 73.43 3,009,423 -0.14(-0.19%)
Mar 05, 2018 73.29 74.31 72.43 73.57 4,394,577 +0.05(+0.07%)
Mar 02, 2018 73.04 73.70 72.59 73.52 3,086,052 -0.18(-0.24%)
Mar 01, 2018 74.49 74.90 73.05 73.70 2,287,636 -0.87(-1.17%)
Feb 28, 2018 75.12 75.38 74.56 74.57 2,622,220 -0.33(-0.44%)
Feb 27, 2018 76.39 76.80 74.90 74.90 2,284,678 -1.15(-1.51%)
Feb 26, 2018 75.67 76.32 75.03 76.05 2,033,524 +0.30(+0.40%)
Feb 23, 2018 75.53 75.79 74.16 75.75 2,420,558 +0.54(+0.72%)
Feb 22, 2018 75.52 75.21 3,364,936 +0.71(+0.95%)
Feb 21, 2018 73.86 75.87 73.74 74.50 3,443,967 +0.93(+1.26%)
Feb 20, 2018 74.67 74.77 72.77 73.57 4,304,220 -1.07(-1.43%)
Feb 16, 2018 74.64 74.64 74.64 0 -9.30(-11.08%)
Feb 15, 2018 83.98 84.38 83.31 83.94 3,389,863 +0.25(+0.30%)
Feb 14, 2018 81.65 83.74 81.35 83.69 2,905,066 +1.58(+1.92%)
Feb 13, 2018 80.71 82.18 80.37 82.11 2,245,581 +1.41(+1.75%)
Feb 12, 2018 80.43 81.75 80.11 80.70 4,039,383 +1.38(+1.74%)
Feb 09, 2018 79.55 80.35 77.04 79.32 3,609,774 +0.57(+0.72%)
Feb 08, 2018 80.33 81.16 78.73 78.75 3,285,179 -1.72(-2.14%)
Feb 07, 2018 79.46 81.48 79.04 80.47 3,589,223 +1.11(+1.40%)
Feb 06, 2018 77.17 79.90 76.42 79.36 4,054,669 -0.33(-0.41%)
Feb 05, 2018 80.22 81.67 78.89 79.69 2,896,384 -0.20(-0.25%)
Feb 02, 2018 80.57 81.36 79.75 79.89 3,193,930 -0.73(-0.91%)
Feb 01, 2018 80.37 81.28 78.65 80.62 3,054,517 -0.52(-0.64%)
Jan 31, 2018 82.12 82.65 80.74 81.14 3,698,419 -0.83(-1.01%)
Jan 30, 2018 82.29 82.29 81.81 81.97 2,126,388 -0.58(-0.70%)
Jan 29, 2018 81.39 82.68 81.39 82.55 2,616,037 +0.98(+1.20%)
Jan 26, 2018 81.39 81.58 80.82 81.57 1,925,592 +0.63(+0.78%)
Jan 25, 2018 81.28 81.43 80.53 80.94 2,158,365 -0.03(-0.04%)
Jan 24, 2018 81.17 82.10 80.76 80.97 2,193,204 +0.10(+0.12%)
Jan 23, 2018 80.24 81.00 79.82 80.87 2,504,864 +0.45(+0.56%)
Jan 22, 2018 79.75 80.71 79.40 80.42 2,138,473 +0.63(+0.79%)
Jan 19, 2018 78.89 79.85 78.63 79.79 2,524,946 +1.36(+1.73%)
Jan 18, 2018 78.35 79.36 78.23 78.43 2,188,672 +0.29(+0.37%)
Jan 17, 2018 77.21 78.27 77.01 78.14 1,547,788 +1.46(+1.90%)
Jan 16, 2018 77.99 78.00 76.63 76.68 2,195,419 -1.12(-1.44%)
Jan 12, 2018 77.80 77.80 77.80 0 +0.61(+0.79%)
Jan 11, 2018 76.20 77.25 76.11 77.19 2,332,471 +1.07(+1.41%)
Jan 10, 2018 76.12 2,560,396 -0.01(-0.01%)
Jan 09, 2018 77.07 77.28 75.95 76.13 2,970,654 -1.23(-1.59%)
Jan 08, 2018 75.87 78.70 75.87 77.36 3,025,060 +1.66(+2.19%)
Jan 05, 2018 75.60 76.16 75.33 75.70 2,091,662 +0.24(+0.32%)
Jan 04, 2018 74.11 75.49 73.89 75.46 2,507,598 +1.68(+2.28%)
Jan 03, 2018 74.55 74.60 73.71 73.78 1,672,943 -0.64(-0.86%)
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.