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 (%)
Dec 20, 2011 105.76 105.76 105.76 0 +1.72(+1.65%)
Dec 19, 2011 102.72 105.44 102.55 104.04 33,750 +0.44(+0.42%)
Dec 16, 2011 103.64 105.26 103.60 103.60 51,700 -0.16(-0.15%)
Dec 15, 2011 102.57 104.15 102.57 103.76 43,500 +0.56(+0.54%)
Dec 14, 2011 102.24 103.49 100.43 103.20 54,900 +0.17(+0.17%)
Dec 13, 2011 102.97 104.64 101.76 103.03 27,200 -0.26(-0.26%)
Dec 12, 2011 103.62 104.24 102.27 103.29 33,500 -1.92(-1.82%)
Dec 09, 2011 103.82 105.35 103.82 105.21 13,600 +1.44(+1.39%)
Dec 08, 2011 104.80 105.20 103.67 103.77 18,700 -1.30(-1.24%)
Dec 07, 2011 104.73 105.40 104.16 105.07 42,800 +0.04(+0.04%)
Dec 06, 2011 104.76 105.40 104.44 105.03 26,200 +0.25(+0.24%)
Dec 05, 2011 105.00 105.68 102.89 104.78 31,200 -0.28(-0.27%)
Dec 02, 2011 105.32 106.37 104.88 105.06 9,600 -1.12(-1.05%)
Dec 01, 2011 104.96 106.18 104.49 106.18 17,700 +0.42(+0.40%)
Nov 30, 2011 103.85 105.77 102.72 105.76 53,100 +3.31(+3.23%)
Nov 29, 2011 102.72 103.08 102.35 102.45 13,400 -0.27(-0.26%)
Nov 28, 2011 101.97 102.87 101.91 102.72 22,300 +2.01(+2.00%)
Nov 25, 2011 100.71 101.79 100.71 100.71 10,070 -0.83(-0.82%)
Nov 23, 2011 102.31 102.48 101.41 101.54 15,600 -1.04(-1.01%)
Nov 22, 2011 98.82 102.66 98.82 102.58 13,100 +3.62(+3.66%)
Nov 21, 2011 99.78 99.78 97.89 98.96 15,922 -2.98(-2.92%)
Nov 18, 2011 102.18 102.45 101.65 101.94 6,900 -0.37(-0.36%)
Nov 17, 2011 103.52 103.72 102.11 102.31 3,100 -1.18(-1.14%)
Nov 16, 2011 103.90 104.56 103.22 103.49 8,000 -1.50(-1.43%)
Nov 15, 2011 105.27 105.36 104.80 104.99 9,700 -0.54(-0.51%)
Nov 14, 2011 105.90 105.90 105.25 105.53 10,000 -0.66(-0.62%)
Nov 11, 2011 106.07 106.87 106.07 106.19 46,500 +0.97(+0.92%)
Nov 10, 2011 104.72 105.32 104.37 105.22 9,100 +0.80(+0.77%)
Nov 09, 2011 105.08 105.70 104.33 104.42 6,500 -2.30(-2.16%)
Nov 08, 2011 107.03 107.05 105.76 106.72 7,100 +0.06(+0.06%)
Nov 07, 2011 106.00 106.75 105.26 106.66 12,400 +2.57(+2.47%)
Nov 04, 2011 104.70 104.70 103.57 104.09 3,800 -0.90(-0.86%)
Nov 03, 2011 103.99 105.01 103.99 104.99 3,000 +0.94(+0.90%)
Nov 02, 2011 105.46 105.46 103.93 104.05 3,400 -0.60(-0.57%)
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