December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 84.61 85.00 83.47 84.17 3,278,643 -0.44(-0.52%)
Jan 30, 2019 84.26 84.90 83.52 84.61 2,161,749 +0.53(+0.63%)
Jan 29, 2019 83.83 84.59 83.31 84.08 2,973,727 +0.38(+0.45%)
Jan 28, 2019 82.97 83.80 82.47 83.70 2,993,481 +0.20(+0.24%)
Jan 25, 2019 84.16 84.85 83.31 83.50 2,163,500 +0.16(+0.19%)
Jan 24, 2019 82.80 83.41 82.10 83.34 3,120,712 +0.45(+0.54%)
Jan 23, 2019 82.12 83.12 81.63 82.89 3,652,741 +1.12(+1.37%)
Jan 22, 2019 82.20 83.29 81.12 81.77 4,922,136 -0.57(-0.69%)
Jan 18, 2019 82.22 84.39 80.00 82.34 6,281,800 +9.08(+12.39%)
Jan 17, 2019 71.67 73.28 71.58 73.26 3,653,769 +1.34(+1.86%)
Jan 16, 2019 71.68 72.26 71.38 71.92 1,972,250 -0.14(-0.19%)
Jan 15, 2019 71.74 72.63 71.41 72.06 1,809,685 +0.43(+0.60%)
Jan 14, 2019 70.78 72.06 70.27 71.63 3,392,992 +0.17(+0.24%)
Jan 11, 2019 72.89 73.10 71.10 71.46 2,856,800 -2.18(-2.96%)
Jan 10, 2019 73.39 73.88 72.45 73.64 1,628,260 -1.13(-1.51%)
Jan 09, 2019 74.87 75.67 74.41 74.77 1,886,160 +0.16(+0.21%)
Jan 08, 2019 73.91 74.61 73.06 74.61 2,347,038 +1.63(+2.23%)
Jan 07, 2019 71.79 73.56 71.59 72.98 1,811,756 +1.35(+1.88%)
Jan 04, 2019 70.02 72.00 69.99 71.63 2,019,900 +2.38(+3.44%)
Jan 03, 2019 70.96 70.96 69.07 69.25 1,883,464 -2.10(-2.94%)
Jan 02, 2019 69.96 71.72 69.56 71.35 1,881,210 +0.01(+0.01%)
Dec 31, 2018 70.86 71.62 70.56 71.34 1,528,400 +0.77(+1.09%)
Dec 28, 2018 70.82 71.72 69.85 70.57 1,838,700 +0.15(+0.21%)
Dec 27, 2018 69.20 70.44 67.83 70.42 2,541,813 +0.67(+0.96%)
Dec 26, 2018 67.52 69.75 67.18 69.75 3,361,105 +2.43(+3.61%)
Dec 24, 2018 69.64 69.76 67.32 67.32 1,525,500 -2.55(-3.65%)
Dec 21, 2018 70.12 71.98 69.22 69.87 4,266,000 -0.18(-0.26%)
Dec 20, 2018 71.52 72.68 69.20 70.05 3,216,253 -1.79(-2.49%)
Dec 19, 2018 73.79 74.49 71.38 71.84 2,560,284 -1.94(-2.63%)
Dec 18, 2018 73.87 75.12 73.16 73.78 2,561,555 +0.73(+1.00%)
Dec 17, 2018 74.33 74.64 72.59 73.05 2,538,009 -2.10(-2.79%)
Dec 14, 2018 75.53 77.10 74.86 75.15 1,698,500 -1.07(-1.40%)
Dec 13, 2018 76.93 77.27 75.85 76.22 2,019,496 -0.43(-0.56%)
Dec 12, 2018 76.93 77.82 76.57 76.65 2,039,263 +0.50(+0.66%)
Dec 11, 2018 77.06 78.06 75.68 76.15 1,668,459 -0.18(-0.24%)
Dec 10, 2018 75.68 76.90 74.90 76.33 3,941,358 +0.33(+0.43%)
Dec 07, 2018 79.33 79.54 75.33 76.00 4,616,000 -3.95(-4.94%)
Dec 06, 2018 79.12 80.01 77.35 79.95 2,389,165 -0.39(-0.49%)
Dec 04, 2018 82.98 83.53 80.14 80.34 2,351,200 -2.69(-3.24%)
Dec 03, 2018 82.39 83.66 82.23 83.03 2,552,285 +1.74(+2.14%)
Nov 30, 2018 78.77 81.49 78.77 81.29 4,199,700 +1.83(+2.30%)
Nov 29, 2018 80.21 80.47 78.54 79.46 2,706,479 -0.64(-0.80%)
Nov 28, 2018 79.29 80.23 78.93 80.10 2,567,939 +1.08(+1.37%)
Nov 27, 2018 80.00 80.23 78.32 79.02 2,395,282 -1.50(-1.86%)
Nov 26, 2018 79.74 80.86 79.67 80.52 1,714,491 +1.55(+1.96%)
Nov 23, 2018 79.04 79.85 78.61 78.97 726,200 -0.54(-0.68%)
Nov 21, 2018 79.51 79.51 79.51 0 +1.02(+1.30%)
Nov 20, 2018 78.32 79.79 77.78 78.49 2,265,493 -1.52(-1.90%)
Nov 19, 2018 82.01 82.53 79.32 80.01 1,958,962 -2.28(-2.77%)
Nov 16, 2018 83.61 83.61 81.88 82.29 2,396,200 -1.78(-2.12%)
Nov 15, 2018 82.68 84.52 81.59 84.07 2,136,569 +0.21(+0.25%)
Nov 14, 2018 84.51 85.98 83.54 83.86 1,388,254 +0.35(+0.42%)
Nov 13, 2018 83.36 84.82 83.10 83.51 1,280,134 -0.09(-0.11%)
Nov 12, 2018 84.33 85.45 83.39 83.60 1,795,927 -0.56(-0.67%)
Nov 09, 2018 86.09 86.44 83.87 84.16 2,517,800 -2.45(-2.83%)
Nov 08, 2018 86.05 86.69 84.75 86.61 2,358,464 +0.42(+0.49%)
Nov 07, 2018 85.46 86.32 84.71 86.19 2,024,370 +0.73(+0.85%)
Nov 06, 2018 86.09 86.15 84.49 85.46 2,004,558 -1.00(-1.16%)
Nov 05, 2018 85.61 86.83 84.49 86.46 1,807,554 +1.07(+1.25%)
Nov 02, 2018 85.72 86.71 83.99 85.39 1,811,100 +0.27(+0.32%)
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.