December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 74.42 74.57 74.02 74.42 1,713,491 +0.42(+0.57%)
Dec 29, 2017 74.00 74.00 74.00 0 -0.29(-0.39%)
Dec 28, 2017 74.55 74.55 74.22 74.29 954,207 -0.23(-0.31%)
Dec 27, 2017 74.83 74.90 74.46 74.52 1,055,391 -0.09(-0.12%)
Dec 26, 2017 73.72 74.66 73.67 74.61 852,184 +0.74(+1.00%)
Dec 22, 2017 74.15 74.36 73.45 73.87 1,906,048 -0.36(-0.48%)
Dec 21, 2017 74.60 75.00 74.00 74.23 1,641,447 -0.17(-0.23%)
Dec 20, 2017 74.23 74.69 74.03 74.40 2,585,591 +0.55(+0.74%)
Dec 19, 2017 74.37 74.77 73.55 73.85 1,513,808 -0.29(-0.39%)
Dec 18, 2017 74.86 75.25 73.92 74.14 2,116,539 -0.27(-0.36%)
Dec 15, 2017 73.89 74.52 73.57 74.41 4,003,266 +1.06(+1.45%)
Dec 14, 2017 73.50 73.87 73.15 73.35 2,101,373 +0.29(+0.40%)
Dec 13, 2017 72.76 73.49 72.55 73.06 1,131,607 +0.53(+0.73%)
Dec 12, 2017 72.53 72.93 72.38 72.53 2,331,442 -0.07(-0.10%)
Dec 11, 2017 73.58 73.93 72.38 72.60 2,138,670 -0.75(-1.02%)
Dec 08, 2017 72.02 73.36 71.94 73.35 2,269,002 +1.44(+2.00%)
Dec 07, 2017 71.67 72.60 71.57 71.91 1,709,274 +0.23(+0.32%)
Dec 06, 2017 71.81 72.13 70.50 71.68 2,272,921 +1.29(+1.83%)
Dec 05, 2017 71.38 71.45 70.34 70.39 3,209,768 -0.83(-1.17%)
Dec 04, 2017 72.40 72.52 71.20 71.22 4,297,514 -0.57(-0.79%)
Dec 01, 2017 72.95 72.95 70.91 71.79 3,547,921 -1.17(-1.60%)
Nov 30, 2017 74.18 74.41 72.91 72.96 3,923,080 -1.17(-1.58%)
Nov 29, 2017 74.16 74.86 73.80 74.13 2,013,766 +0.11(+0.15%)
Nov 28, 2017 73.66 74.71 73.55 74.02 2,208,859 +0.58(+0.79%)
Nov 27, 2017 74.00 74.87 73.42 73.44 2,268,215 -0.45(-0.61%)
Nov 24, 2017 73.50 74.06 73.48 73.89 1,266,606 +0.54(+0.74%)
Nov 22, 2017 72.31 73.40 72.19 73.35 2,804,748 +0.76(+1.05%)
Nov 21, 2017 72.13 72.67 71.73 72.59 2,083,496 +0.64(+0.89%)
Nov 20, 2017 70.82 72.17 70.50 71.95 1,738,902 +1.14(+1.61%)
Nov 17, 2017 70.55 71.25 70.55 70.81 1,846,653 +0.73(+1.04%)
Nov 16, 2017 69.78 70.41 69.43 70.08 2,762,676 +0.45(+0.65%)
Nov 15, 2017 69.82 70.23 69.54 69.63 1,641,521 -0.29(-0.41%)
Nov 14, 2017 69.41 70.27 69.23 69.92 975,662 +0.25(+0.36%)
Nov 13, 2017 69.66 70.25 69.50 69.67 1,255,365 +0.04(+0.06%)
Nov 10, 2017 69.27 70.07 69.07 69.63 1,628,115 +0.27(+0.39%)
Nov 09, 2017 69.29 69.83 69.13 69.36 1,542,647 -0.13(-0.19%)
Nov 08, 2017 68.66 69.59 68.47 69.49 1,314,955 +0.81(+1.18%)
Nov 07, 2017 69.03 69.12 68.35 68.68 1,547,703 -0.39(-0.56%)
Nov 06, 2017 69.59 70.05 69.03 69.07 1,760,851 -0.40(-0.58%)
Nov 03, 2017 69.93 70.15 69.20 69.47 2,489,292 -0.44(-0.63%)
Nov 02, 2017 70.52 70.61 69.31 69.91 2,188,355 -0.24(-0.34%)
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.