December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 87.28 87.70 86.48 86.91 1,503,700 -0.25(-0.29%)
Mar 28, 2019 87.37 88.46 86.79 87.16 1,605,527 +1.84(+2.16%)
Mar 27, 2019 85.36 85.83 84.59 85.32 1,186,178 +0.31(+0.36%)
Mar 26, 2019 85.29 85.63 84.54 85.01 1,068,903 +0.50(+0.59%)
Mar 25, 2019 83.77 84.66 83.32 84.51 1,370,525 +0.79(+0.94%)
Mar 22, 2019 85.17 85.43 83.71 83.72 1,464,100 -2.12(-2.47%)
Mar 21, 2019 84.97 86.08 84.74 85.84 1,127,069 +0.92(+1.08%)
Mar 20, 2019 86.35 86.50 84.60 84.92 1,874,879 -1.59(-1.84%)
Mar 19, 2019 86.30 87.03 85.85 86.51 2,120,265 +0.45(+0.52%)
Mar 18, 2019 85.05 86.10 84.63 86.06 2,139,189 +1.28(+1.51%)
Mar 15, 2019 84.93 85.36 83.93 84.78 4,416,100 -0.16(-0.19%)
Mar 14, 2019 85.12 85.26 84.35 84.94 1,201,485 -0.11(-0.13%)
Mar 13, 2019 84.98 85.78 84.51 85.05 1,944,654 +0.27(+0.32%)
Mar 12, 2019 85.40 85.67 84.48 84.78 1,418,526 -0.34(-0.40%)
Mar 11, 2019 84.37 85.34 84.31 85.12 1,879,672 +0.91(+1.08%)
Mar 08, 2019 84.47 84.95 82.77 84.21 1,734,300 -0.79(-0.93%)
Mar 07, 2019 84.92 85.04 84.26 85.00 1,982,013 -0.40(-0.47%)
Mar 06, 2019 85.75 86.24 85.03 85.40 892,935 -0.11(-0.13%)
Mar 05, 2019 86.13 86.55 85.47 85.51 1,187,574 -0.34(-0.40%)
Mar 04, 2019 87.43 87.57 85.62 85.85 1,248,998 -1.43(-1.64%)
Mar 01, 2019 88.28 88.83 86.64 87.28 1,441,900 -0.08(-0.09%)
Feb 28, 2019 87.76 87.95 87.17 87.36 1,384,946 -0.37(-0.42%)
Feb 27, 2019 87.17 87.84 86.72 87.73 1,426,664 +0.40(+0.46%)
Feb 26, 2019 86.98 87.62 86.94 87.33 1,429,227 +0.36(+0.41%)
Feb 25, 2019 87.00 87.68 86.53 86.97 2,048,505 +0.47(+0.54%)
Feb 22, 2019 86.24 86.98 86.21 86.50 1,737,600 +0.70(+0.82%)
Feb 21, 2019 86.29 86.46 85.56 85.80 2,126,955 -0.57(-0.66%)
Feb 20, 2019 86.56 86.72 86.03 86.37 1,366,504 -0.36(-0.42%)
Feb 19, 2019 86.32 87.02 86.03 86.73 1,814,786 -0.17(-0.20%)
Feb 15, 2019 86.66 87.29 86.49 86.90 1,866,000 +0.93(+1.08%)
Feb 14, 2019 85.70 86.26 84.97 85.97 1,138,281 -0.51(-0.59%)
Feb 13, 2019 87.00 87.16 86.03 86.48 982,856 -0.16(-0.18%)
Feb 12, 2019 85.86 86.74 85.59 86.64 1,897,874 +1.15(+1.35%)
Feb 11, 2019 85.90 86.04 85.25 85.49 1,343,628 -0.29(-0.34%)
Feb 08, 2019 85.75 86.29 85.47 85.78 3,687,400 -0.26(-0.30%)
Feb 07, 2019 85.57 86.13 84.99 86.04 1,941,617 -0.43(-0.50%)
Feb 06, 2019 86.00 86.54 85.00 86.47 1,472,526 +0.73(+0.85%)
Feb 05, 2019 85.71 86.33 85.35 85.74 2,455,777 +0.68(+0.80%)
Feb 04, 2019 84.00 85.06 83.54 85.06 2,103,558 +0.83(+0.99%)
Feb 01, 2019 84.19 84.29 83.09 84.23 1,896,200 +0.06(+0.07%)
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%)
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.