December 15th, 2015

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 59.10 62.03 58.08 60.36 4,157,000 -0.14(-0.23%)
Jul 30, 2020 60.95 61.10 60.00 60.50 1,908,253 -1.41(-2.28%)
Jul 29, 2020 60.85 62.22 60.67 61.91 1,124,639 +1.10(+1.81%)
Jul 28, 2020 60.37 61.49 60.37 60.81 1,263,374 -0.01(-0.02%)
Jul 27, 2020 59.60 60.89 59.34 60.82 1,471,039 +0.92(+1.54%)
Jul 24, 2020 60.81 61.14 59.70 59.90 1,604,900 -0.24(-0.40%)
Jul 23, 2020 59.47 61.08 59.47 60.14 1,608,001 +0.45(+0.75%)
Jul 22, 2020 59.45 60.21 59.06 59.69 1,571,498 +0.02(+0.03%)
Jul 21, 2020 58.52 60.31 58.02 59.67 2,407,380 +1.74(+3.00%)
Jul 20, 2020 59.16 59.98 57.91 57.93 2,361,561 -1.79(-3.00%)
Jul 17, 2020 62.46 62.46 59.70 59.72 1,919,900 -2.60(-4.17%)
Jul 16, 2020 62.05 63.60 61.85 62.32 1,897,770 -0.34(-0.54%)
Jul 15, 2020 61.62 62.74 61.41 62.66 1,978,620 +2.42(+4.02%)
Jul 14, 2020 59.81 61.16 59.53 60.24 1,507,143 +0.19(+0.32%)
Jul 13, 2020 61.33 61.42 59.32 60.05 1,965,773 -0.69(-1.14%)
Jul 10, 2020 58.56 60.76 58.35 60.74 1,776,600 +2.47(+4.24%)
Jul 09, 2020 60.43 60.48 58.18 58.27 2,774,575 -2.41(-3.97%)
Jul 08, 2020 59.84 60.69 59.05 60.68 2,173,373 +0.85(+1.42%)
Jul 07, 2020 62.00 62.11 59.67 59.83 1,979,320 -3.16(-5.02%)
Jul 06, 2020 62.76 63.41 61.70 62.99 1,805,524 +1.41(+2.29%)
Jul 02, 2020 62.06 63.21 61.42 61.58 1,833,100 +0.98(+1.62%)
Jul 01, 2020 61.21 62.33 60.43 60.60 2,279,821 -0.34(-0.56%)
Jun 30, 2020 59.92 61.11 59.10 60.94 2,651,190 +0.58(+0.96%)
Jun 29, 2020 57.72 60.70 57.51 60.36 3,108,619 +3.22(+5.64%)
Jun 26, 2020 59.62 59.62 56.70 57.14 8,854,000 -2.67(-4.46%)
Jun 25, 2020 58.50 60.08 58.35 59.81 2,121,343 +0.78(+1.32%)
Jun 24, 2020 61.52 61.91 58.69 59.03 2,400,844 -3.66(-5.84%)
Jun 23, 2020 63.83 64.07 62.30 62.69 1,955,327 +0.09(+0.14%)
Jun 22, 2020 62.54 63.10 61.48 62.60 2,189,839 -0.69(-1.09%)
Jun 19, 2020 64.89 65.02 62.20 63.29 7,130,900 -0.21(-0.33%)
Jun 18, 2020 63.01 64.79 62.72 63.50 2,287,152 -0.11(-0.17%)
Jun 17, 2020 66.14 66.29 63.52 63.61 3,108,766 -2.36(-3.58%)
Jun 16, 2020 66.37 66.76 64.17 65.97 4,208,505 +2.85(+4.52%)
Jun 15, 2020 59.18 63.44 58.46 63.12 4,267,420 +1.87(+3.05%)
Jun 12, 2020 61.76 62.03 58.60 61.25 3,658,000 +1.45(+2.42%)
Jun 11, 2020 60.80 61.19 59.51 59.80 3,287,476 -3.78(-5.95%)
Jun 10, 2020 63.85 65.17 62.74 63.58 2,876,049 -0.87(-1.35%)
Jun 09, 2020 66.43 66.43 64.10 64.45 2,466,095 -3.62(-5.32%)
Jun 08, 2020 69.09 69.75 66.92 68.07 3,609,734 -0.24(-0.35%)
Jun 05, 2020 68.71 71.25 67.92 68.31 3,576,800 +4.22(+6.58%)
Jun 04, 2020 63.60 64.73 62.83 64.09 3,260,617 +0.09(+0.14%)
Jun 03, 2020 60.46 64.21 60.14 64.00 5,531,932 +4.65(+7.83%)
Jun 02, 2020 58.75 59.58 58.46 59.35 7,396,787 +1.28(+2.20%)
Jun 01, 2020 56.18 58.50 55.85 58.07 2,922,716 +1.97(+3.51%)
May 29, 2020 57.84 58.22 55.52 56.10 4,086,700 -2.69(-4.58%)
May 28, 2020 62.68 62.95 58.66 58.79 3,062,170 -3.39(-5.45%)
May 27, 2020 61.39 63.30 61.05 62.18 2,800,455 +2.36(+3.95%)
May 26, 2020 57.91 60.51 57.77 59.82 3,060,081 +4.18(+7.51%)
May 22, 2020 56.53 56.74 54.46 55.64 2,076,700 -0.65(-1.15%)
May 21, 2020 55.70 56.82 55.21 56.29 3,369,497 +0.31(+0.55%)
May 20, 2020 55.79 56.69 55.67 55.98 2,515,820 +1.14(+2.08%)
May 19, 2020 56.58 56.75 54.71 54.84 3,632,269 -1.61(-2.85%)
May 18, 2020 55.07 57.31 54.77 56.45 3,027,203 +4.49(+8.64%)
May 15, 2020 52.91 54.56 51.47 51.96 6,502,400 -3.48(-6.28%)
May 14, 2020 51.96 55.52 50.72 55.44 3,803,775 +2.68(+5.08%)
May 13, 2020 55.20 55.38 52.10 52.76 3,217,430 -3.03(-5.43%)
May 12, 2020 57.61 57.96 55.50 55.79 1,939,735 -1.51(-2.64%)
May 11, 2020 57.47 58.04 56.04 57.30 1,742,878 -0.93(-1.60%)
May 08, 2020 58.44 59.21 58.09 58.23 2,020,100 +0.95(+1.66%)
May 07, 2020 56.71 58.70 56.70 57.28 2,587,095 +1.26(+2.25%)
May 06, 2020 55.75 56.35 54.83 56.02 2,938,592 +0.36(+0.65%)
May 05, 2020 56.64 57.17 55.51 55.66 2,314,919 -0.06(-0.11%)
May 04, 2020 54.48 55.91 54.04 55.72 3,507,789 +0.29(+0.52%)
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.