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 (%)
Apr 29, 2016 64.03 64.47 63.68 63.98 302,706 -0.01(-0.02%)
Apr 28, 2016 63.58 64.29 63.23 63.99 203,274 -0.04(-0.06%)
Apr 27, 2016 63.86 64.31 63.64 64.03 170,986 -0.01(-0.02%)
Apr 26, 2016 64.12 64.48 63.40 64.04 388,890 -0.19(-0.30%)
Apr 25, 2016 63.89 64.23 63.55 64.23 191,004 +0.18(+0.28%)
Apr 22, 2016 63.00 64.12 63.00 64.05 205,530 +0.99(+1.57%)
Apr 21, 2016 64.30 64.85 63.01 63.06 319,463 -1.62(-2.50%)
Apr 20, 2016 64.28 65.01 64.01 64.68 190,905 +0.31(+0.48%)
Apr 19, 2016 64.65 65.09 64.18 64.37 143,308 -0.14(-0.22%)
Apr 18, 2016 64.42 64.62 64.20 64.51 138,986 -0.01(-0.02%)
Apr 15, 2016 64.25 64.95 64.17 64.52 233,666 -0.07(-0.11%)
Apr 14, 2016 64.53 64.66 64.18 64.59 181,053 -0.06(-0.09%)
Apr 13, 2016 64.82 64.99 64.08 64.65 330,484 +0.05(+0.08%)
Apr 12, 2016 63.48 64.86 63.07 64.60 351,362 +1.14(+1.80%)
Apr 11, 2016 63.54 64.02 63.26 63.46 234,822 -0.16(-0.25%)
Apr 08, 2016 64.10 64.39 63.48 63.62 228,065 -0.19(-0.30%)
Apr 07, 2016 63.54 63.93 63.14 63.81 363,285 -0.01(-0.02%)
Apr 06, 2016 64.17 64.43 63.58 63.82 284,513 -0.37(-0.58%)
Apr 05, 2016 64.85 65.22 64.17 64.19 271,321 -0.90(-1.38%)
Apr 04, 2016 65.70 65.78 65.00 65.09 251,525 -0.45(-0.69%)
Apr 01, 2016 65.09 65.86 65.01 65.54 367,865 +0.20(+0.31%)
Mar 31, 2016 65.72 65.89 65.25 65.34 277,736 -0.29(-0.44%)
Mar 30, 2016 65.98 65.98 65.27 65.63 185,828 +0.05(+0.08%)
Mar 29, 2016 64.93 65.66 64.76 65.58 232,682 +0.39(+0.60%)
Mar 28, 2016 64.43 65.26 64.43 65.19 205,193 +1.06(+1.65%)
Mar 24, 2016 65.25 64.13 64.13 64.13 357,300 -1.56(-2.37%)
Mar 23, 2016 64.90 65.74 64.67 65.69 519,999 +0.75(+1.15%)
Mar 22, 2016 64.75 65.29 64.57 64.94 501,107 +0.24(+0.37%)
Mar 21, 2016 64.36 64.92 63.99 64.70 347,078 +0.27(+0.42%)
Mar 18, 2016 64.26 65.03 64.26 64.43 542,657 -0.33(-0.51%)
Mar 17, 2016 64.20 64.97 64.17 64.76 417,700 +0.55(+0.86%)
Mar 16, 2016 63.65 64.36 63.52 64.21 318,788 +0.18(+0.28%)
Mar 15, 2016 63.83 64.24 63.62 64.03 286,129 +0.02(+0.03%)
Mar 14, 2016 63.93 64.19 63.70 64.01 450,139 -0.24(-0.37%)
Mar 11, 2016 64.59 64.59 64.10 64.25 366,116 +0.38(+0.59%)
Mar 10, 2016 63.79 64.19 63.09 63.87 201,744 +0.11(+0.17%)
Mar 09, 2016 63.87 63.95 63.11 63.76 261,772 +0.00(+0.00%)
Mar 08, 2016 63.65 64.07 63.05 63.76 231,883 -0.38(-0.59%)
Mar 07, 2016 63.76 64.22 63.43 64.14 234,517 +0.11(+0.17%)
Mar 04, 2016 63.74 64.11 63.51 64.03 280,222 +0.21(+0.33%)
Mar 03, 2016 64.12 64.42 63.21 63.82 276,212 -0.49(-0.76%)
Mar 02, 2016 63.69 64.50 63.48 64.31 492,253 +0.51(+0.80%)
Mar 01, 2016 62.58 63.81 62.41 63.80 362,417 +1.53(+2.46%)
Feb 29, 2016 62.39 62.72 61.82 62.27 356,546 -0.11(-0.18%)
Feb 26, 2016 62.83 63.12 62.21 62.38 297,054 -0.12(-0.19%)
Feb 25, 2016 62.57 62.80 61.99 62.50 220,673 +0.42(+0.68%)
Feb 24, 2016 61.14 62.17 61.06 62.08 289,991 +0.47(+0.76%)
Feb 23, 2016 62.44 62.53 61.57 61.61 223,076 -0.91(-1.46%)
Feb 22, 2016 62.86 63.24 62.47 62.52 165,122 -0.34(-0.54%)
Feb 19, 2016 61.50 62.86 61.50 62.86 270,226 +1.10(+1.78%)
Feb 18, 2016 61.63 62.16 61.25 61.76 434,404 +0.14(+0.23%)
Feb 17, 2016 61.28 61.80 60.40 61.62 274,784 +0.59(+0.97%)
Feb 16, 2016 61.60 61.74 60.92 61.03 211,415 -0.19(-0.31%)
Feb 12, 2016 61.19 61.22 61.22 61.22 288,000 +0.67(+1.11%)
Feb 11, 2016 60.65 61.08 59.78 60.55 356,195 -0.98(-1.59%)
Feb 10, 2016 61.25 62.29 60.90 61.53 483,734 +0.54(+0.89%)
Feb 09, 2016 60.25 61.20 60.02 60.99 397,232 +0.28(+0.46%)
Feb 08, 2016 58.60 61.09 57.97 60.71 460,659 +1.36(+2.29%)
Feb 05, 2016 60.75 61.24 59.21 59.35 248,910 -1.45(-2.38%)
Feb 04, 2016 61.23 61.65 59.62 60.80 1,025,798 -1.13(-1.82%)
Feb 03, 2016 61.66 62.05 60.53 61.93 359,160 +0.57(+0.93%)
Feb 02, 2016 61.74 61.90 61.04 61.36 228,690 -1.00(-1.60%)
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.