FinancialContent is the trusted provider of stock market information to the media industry.
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2011 100.99 101.71 100.02 101.41 43,350 +0.58(+0.58%)
Jan 28, 2011 102.43 103.14 100.76 100.83 10,300 -2.18(-2.12%)
Jan 27, 2011 103.24 103.41 102.91 103.01 6,000 -0.59(-0.57%)
Jan 26, 2011 102.86 103.76 102.75 103.60 3,700 +0.90(+0.88%)
Jan 25, 2011 102.34 103.04 102.09 102.70 8,200 -0.19(-0.18%)
Jan 24, 2011 102.31 103.62 102.31 102.89 10,000 +0.27(+0.26%)
Jan 21, 2011 102.77 102.89 102.40 102.62 5,800 -0.87(-0.84%)
Jan 20, 2011 103.00 103.75 102.81 103.49 8,700 +0.89(+0.87%)
Jan 19, 2011 103.27 103.51 102.28 102.60 19,600 -1.18(-1.14%)
Jan 18, 2011 103.08 103.78 103.00 103.78 14,210 +1.21(+1.18%)
Jan 14, 2011 102.54 103.33 102.50 102.57 11,800 -0.22(-0.21%)
Jan 13, 2011 102.78 103.16 102.63 102.79 5,700 -0.22(-0.21%)
Jan 12, 2011 102.20 103.01 102.12 103.01 8,400 +0.91(+0.89%)
Jan 11, 2011 101.69 102.34 101.69 102.10 6,100 +0.59(+0.58%)
Jan 10, 2011 102.08 102.08 101.41 101.51 2,600 -0.77(-0.75%)
Jan 07, 2011 102.03 102.44 101.71 102.28 15,700 +0.43(+0.42%)
Jan 06, 2011 101.86 102.10 101.48 101.85 29,200 +0.12(+0.12%)
Jan 05, 2011 101.04 102.17 101.04 101.73 20,100 +0.34(+0.34%)
Jan 04, 2011 100.74 101.66 100.74 101.39 40,200 +0.85(+0.85%)
Jan 03, 2011 100.18 101.56 100.18 100.54 8,500 +0.90(+0.90%)
Dec 31, 2010 99.90 100.04 99.60 99.64 12,800 -0.49(-0.49%)
Dec 30, 2010 100.03 100.59 99.92 100.13 8,600 -0.22(-0.22%)
Dec 29, 2010 100.28 100.64 100.28 100.35 6,000 +0.12(+0.12%)
Dec 28, 2010 100.74 100.74 100.23 100.23 21,700 -0.50(-0.50%)
Dec 27, 2010 100.35 100.96 99.87 100.73 11,900 -0.04(-0.04%)
Dec 23, 2010 101.00 101.00 100.47 100.77 3,800 -0.40(-0.40%)
Dec 22, 2010 101.49 101.49 101.01 101.17 17,700 -0.51(-0.50%)
Dec 21, 2010 101.98 101.98 101.43 101.68 15,200 -0.22(-0.22%)
Dec 20, 2010 101.97 102.19 101.71 101.90 16,600 -0.12(-0.12%)
Dec 17, 2010 102.06 102.34 101.44 102.02 21,202 +0.19(+0.19%)
Dec 16, 2010 100.35 101.89 100.35 101.83 29,400 +1.60(+1.60%)
Dec 15, 2010 100.06 100.63 100.06 100.23 13,600 -0.42(-0.42%)
Dec 14, 2010 100.28 100.83 99.76 100.65 41,200 +2.01(+2.04%)
Dec 13, 2010 99.17 99.17 98.58 98.64 29,400 -0.36(-0.36%)
Dec 10, 2010 98.22 99.18 98.22 99.00 11,516 +0.75(+0.76%)
Dec 09, 2010 98.33 98.40 98.07 98.25 9,700 -0.58(-0.59%)
Dec 08, 2010 98.28 99.04 98.28 98.83 6,800 +0.11(+0.11%)
Dec 07, 2010 99.07 99.39 98.60 98.72 17,800 +0.28(+0.28%)
Dec 06, 2010 98.76 98.76 98.28 98.44 19,600 -0.70(-0.71%)
Dec 03, 2010 99.39 99.39 98.80 99.14 6,700 -0.20(-0.20%)
Dec 02, 2010 98.28 99.37 97.96 99.34 18,300 +1.06(+1.08%)
Dec 01, 2010 97.99 98.68 97.71 98.28 34,500 +1.39(+1.43%)
Nov 30, 2010 97.01 97.23 96.52 96.89 21,400 -0.95(-0.97%)
Nov 29, 2010 97.87 98.20 96.68 97.84 13,000 -0.86(-0.87%)
Nov 26, 2010 98.89 98.89 98.50 98.70 4,000 -0.44(-0.44%)
Nov 24, 2010 98.36 99.14 99.14 99.14 17,200 +1.37(+1.40%)
Nov 23, 2010 98.66 98.70 97.65 97.77 21,150 -1.65(-1.66%)
Nov 22, 2010 99.56 100.15 98.70 99.42 17,500 -0.43(-0.43%)
Nov 19, 2010 99.99 100.12 99.50 99.85 11,200 +0.24(+0.24%)
Nov 18, 2010 98.84 100.10 98.67 99.61 12,229 +1.18(+1.20%)
Nov 17, 2010 98.24 98.49 98.01 98.43 29,400 +0.21(+0.21%)
Nov 16, 2010 98.75 99.05 97.00 98.22 39,100 -1.29(-1.30%)
Nov 15, 2010 99.05 100.03 99.05 99.51 20,700 +0.66(+0.67%)
Nov 12, 2010 99.52 99.56 98.68 98.85 12,500 -1.26(-1.26%)
Nov 11, 2010 99.27 100.12 99.25 100.11 6,100 +0.20(+0.20%)
Nov 10, 2010 99.35 99.98 98.66 99.91 101,450 +0.57(+0.58%)
Nov 09, 2010 99.89 100.02 99.20 99.34 13,800 -0.55(-0.55%)
Nov 08, 2010 99.74 100.02 99.36 99.89 13,300 -0.30(-0.30%)
Nov 05, 2010 101.06 101.06 99.53 100.19 108,050 -0.86(-0.85%)
Nov 04, 2010 101.84 101.95 100.82 101.05 27,600 -0.98(-0.96%)
Nov 03, 2010 102.67 102.67 100.99 102.03 18,200 -0.36(-0.35%)
Nov 02, 2010 102.84 102.94 102.31 102.39 7,200 +0.18(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More