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 29, 2016 60.70 61.93 60.55 61.93 698,598 +1.23(+2.03%)
Jan 28, 2016 60.59 60.81 60.09 60.70 219,505 +0.51(+0.85%)
Jan 27, 2016 60.42 61.03 60.06 60.19 201,534 -0.50(-0.82%)
Jan 26, 2016 59.99 61.05 59.97 60.69 206,169 +0.99(+1.66%)
Jan 25, 2016 59.94 60.58 59.53 59.70 244,195 -0.33(-0.55%)
Jan 22, 2016 60.01 60.18 59.51 60.03 267,117 +0.66(+1.11%)
Jan 21, 2016 60.09 60.37 59.27 59.37 374,515 -0.59(-0.98%)
Jan 20, 2016 59.55 60.38 58.76 59.96 324,389 -0.35(-0.58%)
Jan 19, 2016 61.55 62.07 60.10 60.31 241,248 -0.66(-1.08%)
Jan 15, 2016 60.39 60.97 60.97 60.97 264,800 -0.68(-1.10%)
Jan 14, 2016 61.06 62.03 60.93 61.65 159,678 +0.73(+1.20%)
Jan 13, 2016 62.39 62.39 60.87 60.92 231,957 -1.22(-1.96%)
Jan 12, 2016 62.55 62.64 61.31 62.14 280,498 +0.06(+0.10%)
Jan 11, 2016 61.95 62.94 61.55 62.08 236,321 +0.37(+0.60%)
Jan 08, 2016 62.90 63.37 61.60 61.71 200,880 -0.86(-1.37%)
Jan 07, 2016 62.42 63.35 62.20 62.57 264,244 -0.96(-1.51%)
Jan 06, 2016 62.86 63.63 62.74 63.53 259,194 -0.07(-0.11%)
Jan 05, 2016 63.50 64.00 63.15 63.60 210,730 +0.10(+0.16%)
Jan 04, 2016 63.30 63.74 62.88 63.50 257,347 -0.49(-0.77%)
Dec 31, 2015 64.71 63.99 63.99 63.99 161,100 -0.98(-1.51%)
Dec 30, 2015 65.42 65.57 64.87 64.97 79,633 -0.47(-0.72%)
Dec 29, 2015 65.16 65.70 64.83 65.44 131,743 +0.58(+0.89%)
Dec 28, 2015 64.37 64.97 64.02 64.86 245,430 +0.33(+0.51%)
Dec 24, 2015 64.04 64.53 64.53 64.53 101,800 +0.40(+0.62%)
Dec 23, 2015 63.88 64.13 63.48 64.13 429,626 +0.54(+0.85%)
Dec 22, 2015 63.22 63.98 62.75 63.59 178,262 +0.51(+0.81%)
Dec 21, 2015 62.38 63.08 61.98 63.08 337,145 +1.18(+1.91%)
Dec 18, 2015 63.17 63.54 61.90 61.90 721,546 -1.36(-2.15%)
Dec 17, 2015 63.68 63.68 63.00 63.26 209,105 -0.31(-0.49%)
Dec 16, 2015 63.88 64.15 62.74 63.57 118,156 +0.17(+0.27%)
Dec 15, 2015 63.21 63.95 62.69 63.40 184,837 +0.44(+0.70%)
Dec 14, 2015 63.32 64.03 62.68 62.96 153,831 -0.28(-0.44%)
Dec 11, 2015 63.48 64.19 63.14 63.24 196,891 -0.96(-1.50%)
Dec 10, 2015 64.96 65.19 64.10 64.20 194,833 -0.62(-0.96%)
Dec 09, 2015 65.72 66.25 64.64 64.82 342,397 -1.36(-2.06%)
Dec 08, 2015 66.47 66.86 65.88 66.18 216,867 -0.78(-1.16%)
Dec 07, 2015 66.84 67.24 66.57 66.96 393,139 +0.05(+0.07%)
Dec 04, 2015 65.91 66.97 65.39 66.91 167,979 +1.17(+1.78%)
Dec 03, 2015 66.42 66.42 65.37 65.74 229,630 -0.41(-0.62%)
Dec 02, 2015 66.76 66.87 66.02 66.15 152,860 -0.66(-0.99%)
Dec 01, 2015 66.10 66.82 66.10 66.81 181,522 +0.85(+1.29%)
Nov 30, 2015 66.00 66.28 65.67 65.96 312,785 +0.02(+0.03%)
Nov 27, 2015 65.55 65.95 65.40 65.94 105,387 +0.40(+0.61%)
Nov 25, 2015 65.95 65.54 65.54 65.54 325,300 -0.38(-0.58%)
Nov 24, 2015 65.83 66.02 65.04 65.92 212,373 -0.15(-0.23%)
Nov 23, 2015 66.00 66.88 65.97 66.07 263,610 -0.29(-0.44%)
Nov 20, 2015 65.85 66.37 65.73 66.36 204,678 +0.85(+1.30%)
Nov 19, 2015 65.50 65.63 64.94 65.51 312,891 -0.12(-0.18%)
Nov 18, 2015 64.45 65.65 63.80 65.63 200,940 +1.25(+1.94%)
Nov 17, 2015 64.87 65.39 64.33 64.38 144,445 -0.35(-0.54%)
Nov 16, 2015 64.32 64.73 63.75 64.73 257,517 +0.25(+0.39%)
Nov 13, 2015 65.00 65.21 64.31 64.48 229,317 -0.60(-0.92%)
Nov 12, 2015 66.35 66.38 65.08 65.08 250,530 -1.58(-2.37%)
Nov 11, 2015 67.00 67.23 66.25 66.66 374,743 -0.22(-0.33%)
Nov 10, 2015 66.21 66.88 65.36 66.88 336,737 +0.64(+0.97%)
Nov 09, 2015 66.73 66.95 66.06 66.24 223,324 -0.50(-0.75%)
Nov 06, 2015 66.33 66.85 66.22 66.74 295,943 +0.62(+0.94%)
Nov 05, 2015 66.00 66.37 65.84 66.12 327,185 -0.20(-0.30%)
Nov 04, 2015 66.29 66.61 65.72 66.32 427,925 +0.33(+0.50%)
Nov 03, 2015 65.34 66.30 63.07 65.99 618,540 +1.58(+2.45%)
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.